トレンドマイクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 7,829 | 7,936 | 7,823 | 7,878 | -21 | -0.3% | 394,200 |
| 2024/04/09 | 7,874 | 7,946 | 7,844 | 7,899 | +26 | +0.3% | 344,600 |
| 2024/04/08 | 7,803 | 7,901 | 7,776 | 7,873 | +125 | +1.6% | 364,300 |
| 2024/04/05 | 7,816 | 7,845 | 7,723 | 7,748 | -107 | -1.4% | 419,600 |
| 2024/04/04 | 7,829 | 7,962 | 7,789 | 7,855 | +167 | +2.2% | 592,900 |
| 2024/04/03 | 7,795 | 7,855 | 7,685 | 7,688 | -255 | -3.2% | 800,100 |
| 2024/04/02 | 7,714 | 7,981 | 7,671 | 7,943 | +267 | +3.5% | 887,100 |
| 2024/04/01 | 7,880 | 7,906 | 7,676 | 7,676 | -155 | -2% | 442,000 |
| 2024/03/29 | 7,720 | 7,865 | 7,690 | 7,831 | +166 | +2.2% | 840,200 |
| 2024/03/28 | 7,688 | 7,724 | 7,596 | 7,665 | -81 | -1% | 598,300 |
| 2024/03/27 | 7,656 | 7,824 | 7,613 | 7,746 | +132 | +1.7% | 648,600 |
| 2024/03/26 | 7,615 | 7,682 | 7,585 | 7,614 | +2 | ±0% | 512,700 |
| 2024/03/25 | 7,741 | 7,757 | 7,600 | 7,612 | -187 | -2.4% | 558,000 |
| 2024/03/22 | 7,718 | 7,855 | 7,677 | 7,799 | +103 | +1.3% | 660,300 |
| 2024/03/21 | 7,728 | 7,761 | 7,643 | 7,696 | -2 | ±0% | 590,900 |
| 2024/03/19 | 7,733 | 7,760 | 7,582 | 7,698 | -11 | -0.1% | 556,100 |
| 2024/03/18 | 7,576 | 7,744 | 7,528 | 7,709 | +185 | +2.5% | 716,200 |
| 2024/03/15 | 7,373 | 7,567 | 7,373 | 7,524 | +60 | +0.8% | 1,890,200 |
| 2024/03/14 | 7,496 | 7,520 | 7,362 | 7,464 | -42 | -0.6% | 712,200 |
| 2024/03/13 | 7,638 | 7,638 | 7,464 | 7,506 | -82 | -1.1% | 711,100 |
| 2024/03/12 | 7,600 | 7,620 | 7,410 | 7,588 | +33 | +0.4% | 673,100 |
| 2024/03/11 | 7,460 | 7,627 | 7,405 | 7,555 | +37 | +0.5% | 947,000 |
| 2024/03/08 | 7,533 | 7,653 | 7,402 | 7,518 | +135 | +1.8% | 1,373,900 |
| 2024/03/07 | 7,505 | 7,533 | 7,363 | 7,383 | -42 | -0.6% | 721,800 |
| 2024/03/06 | 7,473 | 7,534 | 7,415 | 7,425 | -127 | -1.7% | 716,400 |
| 2024/03/05 | 7,545 | 7,612 | 7,517 | 7,552 | +47 | +0.6% | 748,800 |
| 2024/03/04 | 7,709 | 7,736 | 7,462 | 7,505 | -209 | -2.7% | 951,800 |
| 2024/03/01 | 7,560 | 7,739 | 7,501 | 7,714 | +288 | +3.9% | 1,088,700 |
| 2024/02/29 | 7,401 | 7,480 | 7,349 | 7,426 | -14 | -0.2% | 947,200 |
| 2024/02/28 | 7,352 | 7,466 | 7,335 | 7,440 | +105 | +1.4% | 780,300 |
| 2024/02/27 | 7,399 | 7,430 | 7,265 | 7,335 | -15 | -0.2% | 962,100 |
| 2024/02/26 | 7,242 | 7,443 | 7,227 | 7,350 | +187 | +2.6% | 1,268,200 |
| 2024/02/22 | 7,112 | 7,166 | 7,010 | 7,163 | +73 | +1% | 1,181,200 |
| 2024/02/21 | 7,268 | 7,328 | 7,081 | 7,090 | -179 | -2.5% | 1,297,700 |
| 2024/02/20 | 7,238 | 7,430 | 7,210 | 7,269 | +86 | +1.2% | 1,270,900 |
| 2024/02/19 | 7,221 | 7,240 | 7,019 | 7,183 | -38 | -0.5% | 1,919,500 |
| 2024/02/16 | 7,849 | 7,946 | 7,221 | 7,221 | -1,500 | -17.2% | 3,584,800 |
| 2024/02/15 | 8,927 | 8,994 | 8,639 | 8,721 | -56 | -0.6% | 959,800 |
| 2024/02/14 | 8,548 | 8,841 | 8,487 | 8,777 | +117 | +1.4% | 611,800 |
| 2024/02/13 | 8,450 | 8,728 | 8,425 | 8,660 | +238 | +2.8% | 672,000 |
| 2024/02/09 | 8,498 | 8,660 | 8,422 | 8,422 | +47 | +0.6% | 802,600 |
| 2024/02/08 | 8,245 | 8,434 | 8,173 | 8,375 | +117 | +1.4% | 527,900 |
| 2024/02/07 | 8,181 | 8,303 | 8,175 | 8,258 | -14 | -0.2% | 345,900 |
| 2024/02/06 | 8,179 | 8,328 | 8,134 | 8,272 | +10 | +0.1% | 388,600 |
| 2024/02/05 | 8,398 | 8,426 | 8,261 | 8,262 | -73 | -0.9% | 401,100 |
| 2024/02/02 | 8,343 | 8,465 | 8,333 | 8,335 | -24 | -0.3% | 353,200 |
| 2024/02/01 | 8,443 | 8,519 | 8,322 | 8,359 | -145 | -1.7% | 463,800 |
| 2024/01/31 | 8,391 | 8,504 | 8,305 | 8,504 | +118 | +1.4% | 534,200 |
| 2024/01/30 | 8,200 | 8,449 | 8,187 | 8,386 | +291 | +3.6% | 1,191,800 |
| 2024/01/29 | 8,279 | 8,279 | 8,090 | 8,095 | -97 | -1.2% | 504,000 |
251～
300
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「トレンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トレンド | 973,300円 | +5.9% | +9.0% | 1.89% | 32.85倍 | 10.93倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| ネクソン | 216,900円 | +4.0% | -18.9% | 1.38% | 16.76倍 | 1.73倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 東 宝 | 823,500円 | -4.2% | -14.7% | 1.03% | 37.24倍 | 2.92倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| ＳＣＳＫ | 377,200円 | +24.1% | +17.0% | 1.88% | 25.35倍 | 3.77倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 大塚商 | 306,700円 | +9.5% | +8.3% | 2.77% | 21.15倍 | 3.14倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
市場注目の銘柄
チャート関連のコラム
