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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 2,728 | 2,754 | 2,707 | 2,743 | +58 | +2.2% | 520,000 |
| 2010/06/15 | 2,692 | 2,692 | 2,647 | 2,685 | -6 | -0.2% | 462,100 |
| 2010/06/14 | 2,663 | 2,716 | 2,659 | 2,691 | +42 | +1.6% | 528,400 |
| 2010/06/11 | 2,645 | 2,655 | 2,618 | 2,649 | +78 | +3% | 3,624,700 |
| 2010/06/10 | 2,533 | 2,583 | 2,515 | 2,571 | +47 | +1.9% | 505,600 |
| 2010/06/09 | 2,524 | 2,528 | 2,494 | 2,524 | -29 | -1.1% | 1,009,200 |
| 2010/06/08 | 2,514 | 2,561 | 2,501 | 2,553 | -9 | -0.4% | 725,700 |
| 2010/06/07 | 2,620 | 2,620 | 2,532 | 2,562 | -111 | -4.2% | 950,300 |
| 2010/06/04 | 2,691 | 2,700 | 2,663 | 2,673 | -17 | -0.6% | 433,400 |
| 2010/06/03 | 2,690 | 2,703 | 2,654 | 2,690 | +30 | +1.1% | 698,900 |
| 2010/06/02 | 2,663 | 2,711 | 2,639 | 2,660 | -22 | -0.8% | 690,300 |
| 2010/06/01 | 2,721 | 2,726 | 2,651 | 2,682 | -5 | -0.2% | 569,800 |
| 2010/05/31 | 2,694 | 2,727 | 2,670 | 2,687 | +17 | +0.6% | 738,600 |
| 2010/05/28 | 2,694 | 2,694 | 2,627 | 2,670 | +24 | +0.9% | 1,154,200 |
| 2010/05/27 | 2,610 | 2,654 | 2,585 | 2,646 | +22 | +0.8% | 930,100 |
| 2010/05/26 | 2,634 | 2,667 | 2,616 | 2,624 | +40 | +1.5% | 1,356,800 |
| 2010/05/25 | 2,652 | 2,696 | 2,569 | 2,584 | -112 | -4.2% | 1,195,900 |
| 2010/05/24 | 2,707 | 2,744 | 2,679 | 2,696 | -32 | -1.2% | 979,700 |
| 2010/05/21 | 2,738 | 2,750 | 2,693 | 2,728 | -108 | -3.8% | 1,377,200 |
| 2010/05/20 | 2,848 | 2,861 | 2,823 | 2,836 | -10 | -0.4% | 661,700 |
| 2010/05/19 | 2,819 | 2,847 | 2,800 | 2,846 | -40 | -1.4% | 890,300 |
| 2010/05/18 | 2,863 | 2,898 | 2,832 | 2,886 | +24 | +0.8% | 796,700 |
| 2010/05/17 | 2,878 | 2,880 | 2,829 | 2,862 | -59 | -2% | 1,110,500 |
| 2010/05/14 | 2,944 | 2,958 | 2,901 | 2,921 | -73 | -2.4% | 1,263,000 |
| 2010/05/13 | 2,976 | 3,020 | 2,958 | 2,994 | +69 | +2.4% | 755,400 |
| 2010/05/12 | 3,050 | 3,060 | 2,873 | 2,925 | -175 | -5.6% | 1,738,400 |
| 2010/05/11 | 3,145 | 3,175 | 3,095 | 3,100 | -25 | -0.8% | 504,700 |
| 2010/05/10 | 3,035 | 3,130 | 3,025 | 3,125 | +70 | +2.3% | 628,900 |
| 2010/05/07 | 2,985 | 3,105 | 2,951 | 3,055 | -70 | -2.2% | 1,405,300 |
| 2010/05/06 | 3,130 | 3,155 | 3,100 | 3,125 | -75 | -2.3% | 1,034,100 |
| 2010/04/30 | 3,220 | 3,270 | 3,200 | 3,200 | +20 | +0.6% | 563,800 |
| 2010/04/28 | 3,190 | 3,205 | 3,165 | 3,180 | -125 | -3.8% | 1,000,600 |
| 2010/04/27 | 3,325 | 3,365 | 3,300 | 3,305 | -55 | -1.6% | 654,600 |
| 2010/04/26 | 3,300 | 3,395 | 3,295 | 3,360 | +105 | +3.2% | 595,300 |
| 2010/04/23 | 3,240 | 3,260 | 3,210 | 3,255 | -5 | -0.2% | 642,100 |
| 2010/04/22 | 3,300 | 3,310 | 3,245 | 3,260 | -95 | -2.8% | 515,600 |
| 2010/04/21 | 3,345 | 3,365 | 3,330 | 3,355 | +65 | +2% | 482,400 |
| 2010/04/20 | 3,320 | 3,325 | 3,280 | 3,290 | +20 | +0.6% | 363,100 |
| 2010/04/19 | 3,260 | 3,295 | 3,250 | 3,270 | -60 | -1.8% | 392,500 |
| 2010/04/16 | 3,370 | 3,405 | 3,305 | 3,330 | -50 | -1.5% | 510,300 |
| 2010/04/15 | 3,385 | 3,415 | 3,360 | 3,380 | +15 | +0.4% | 531,000 |
| 2010/04/14 | 3,360 | 3,390 | 3,350 | 3,365 | +10 | +0.3% | 432,200 |
| 2010/04/13 | 3,375 | 3,385 | 3,330 | 3,355 | -70 | -2% | 661,000 |
| 2010/04/12 | 3,390 | 3,465 | 3,390 | 3,425 | +40 | +1.2% | 555,800 |
| 2010/04/09 | 3,350 | 3,400 | 3,320 | 3,385 | +10 | +0.3% | 2,122,000 |
| 2010/04/08 | 3,370 | 3,410 | 3,330 | 3,375 | -15 | -0.4% | 814,500 |
| 2010/04/07 | 3,420 | 3,420 | 3,385 | 3,390 | -60 | -1.7% | 624,500 |
| 2010/04/06 | 3,470 | 3,500 | 3,405 | 3,450 | -15 | -0.4% | 693,500 |
| 2010/04/05 | 3,445 | 3,500 | 3,420 | 3,465 | +60 | +1.8% | 569,700 |
| 2010/04/02 | 3,340 | 3,430 | 3,330 | 3,405 | +65 | +1.9% | 543,100 |
3401～
3450
件表示中 / 3451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 | 764,300円 | +9.0% | +38.5% | 2.33% | 29.62倍 | 4.83倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| 大塚商 | 299,600円 | +5.0% | +6.9% | 2.34% | 23.84倍 | 3.31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 |
| 光通信 | 2,458,500円 | -3.0% | -5.0% | 2.37% | 12.77倍 | 1.64倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| 東 宝 | 501,300円 | -1.2% | -9.6% | 1.40% | 21.85倍 | 1.86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 | 291,200円 | +6.2% | +9.6% | 2.34% | 20.45倍 | 3.01倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
市場注目の銘柄
チャート関連のコラム
