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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 6,430 | 6,510 | 6,310 | 6,440 | -60 | -0.9% | 722,500 |
| 2023/02/22 | 6,560 | 6,560 | 6,340 | 6,500 | -70 | -1.1% | 1,022,700 |
| 2023/02/21 | 6,460 | 6,590 | 6,410 | 6,570 | +70 | +1.1% | 771,400 |
| 2023/02/20 | 6,300 | 6,540 | 6,290 | 6,500 | +160 | +2.5% | 872,000 |
| 2023/02/17 | 6,250 | 6,520 | 6,140 | 6,340 | +60 | +1% | 1,994,800 |
| 2023/02/16 | 6,370 | 6,380 | 6,210 | 6,280 | -40 | -0.6% | 589,400 |
| 2023/02/15 | 6,380 | 6,380 | 6,280 | 6,320 | -20 | -0.3% | 508,900 |
| 2023/02/14 | 6,380 | 6,410 | 6,300 | 6,340 | +20 | +0.3% | 333,900 |
| 2023/02/13 | 6,310 | 6,350 | 6,270 | 6,320 | -80 | -1.3% | 350,700 |
| 2023/02/10 | 6,520 | 6,530 | 6,340 | 6,400 | -60 | -0.9% | 967,500 |
| 2023/02/09 | 6,290 | 6,480 | 6,290 | 6,460 | +100 | +1.6% | 737,300 |
| 2023/02/08 | 6,330 | 6,380 | 6,280 | 6,360 | +60 | +1% | 396,800 |
| 2023/02/07 | 6,330 | 6,370 | 6,260 | 6,300 | -40 | -0.6% | 310,700 |
| 2023/02/06 | 6,320 | 6,380 | 6,290 | 6,340 | +60 | +1% | 440,500 |
| 2023/02/03 | 6,260 | 6,290 | 6,190 | 6,280 | +20 | +0.3% | 357,100 |
| 2023/02/02 | 6,320 | 6,320 | 6,220 | 6,260 | ±0 | ±0% | 350,400 |
| 2023/02/01 | 6,350 | 6,400 | 6,240 | 6,260 | -130 | -2% | 578,400 |
| 2023/01/31 | 6,340 | 6,400 | 6,340 | 6,390 | +20 | +0.3% | 477,600 |
| 2023/01/30 | 6,360 | 6,390 | 6,320 | 6,370 | +40 | +0.6% | 476,900 |
| 2023/01/27 | 6,350 | 6,360 | 6,290 | 6,330 | +30 | +0.5% | 617,400 |
| 2023/01/26 | 6,340 | 6,360 | 6,270 | 6,300 | ±0 | ±0% | 596,000 |
| 2023/01/25 | 6,230 | 6,340 | 6,220 | 6,300 | +20 | +0.3% | 536,600 |
| 2023/01/24 | 6,260 | 6,320 | 6,250 | 6,280 | +60 | +1% | 533,900 |
| 2023/01/23 | 6,200 | 6,250 | 6,200 | 6,220 | +70 | +1.1% | 415,600 |
| 2023/01/20 | 6,170 | 6,200 | 6,110 | 6,150 | +20 | +0.3% | 731,200 |
| 2023/01/19 | 6,080 | 6,170 | 6,080 | 6,130 | -40 | -0.6% | 504,900 |
| 2023/01/18 | 6,040 | 6,200 | 6,020 | 6,170 | +170 | +2.8% | 608,700 |
| 2023/01/17 | 5,990 | 6,040 | 5,960 | 6,000 | +10 | +0.2% | 408,800 |
| 2023/01/16 | 5,930 | 6,000 | 5,930 | 5,990 | -10 | -0.2% | 532,800 |
| 2023/01/13 | 6,110 | 6,160 | 5,980 | 6,000 | -80 | -1.3% | 629,800 |
| 2023/01/12 | 6,130 | 6,130 | 6,040 | 6,080 | -30 | -0.5% | 412,000 |
| 2023/01/11 | 6,090 | 6,150 | 6,070 | 6,110 | +90 | +1.5% | 606,500 |
| 2023/01/10 | 6,050 | 6,090 | 5,960 | 6,020 | +20 | +0.3% | 541,900 |
| 2023/01/06 | 5,970 | 6,010 | 5,940 | 6,000 | -70 | -1.2% | 640,100 |
| 2023/01/05 | 6,080 | 6,140 | 6,070 | 6,070 | +80 | +1.3% | 501,200 |
| 2023/01/04 | 6,100 | 6,130 | 5,970 | 5,990 | -150 | -2.4% | 450,300 |
| 2022/12/30 | 6,270 | 6,270 | 6,120 | 6,140 | -30 | -0.5% | 424,700 |
| 2022/12/29 | 6,190 | 6,200 | 6,110 | 6,170 | -110 | -1.8% | 515,100 |
| 2022/12/28 | 6,240 | 6,300 | 6,210 | 6,280 | -10 | -0.2% | 591,000 |
| 2022/12/27 | 6,300 | 6,340 | 6,280 | 6,290 | +10 | +0.2% | 315,500 |
| 2022/12/26 | 6,310 | 6,330 | 6,260 | 6,280 | ±0 | ±0% | 249,800 |
| 2022/12/23 | 6,270 | 6,340 | 6,250 | 6,280 | -70 | -1.1% | 445,900 |
| 2022/12/22 | 6,320 | 6,410 | 6,270 | 6,350 | +70 | +1.1% | 723,200 |
| 2022/12/21 | 6,270 | 6,370 | 6,240 | 6,280 | +100 | +1.6% | 882,300 |
| 2022/12/20 | 6,440 | 6,440 | 6,120 | 6,180 | -270 | -4.2% | 870,900 |
| 2022/12/19 | 6,500 | 6,500 | 6,390 | 6,450 | -70 | -1.1% | 498,300 |
| 2022/12/16 | 6,480 | 6,670 | 6,470 | 6,520 | -50 | -0.8% | 1,719,000 |
| 2022/12/15 | 6,640 | 6,640 | 6,550 | 6,570 | -100 | -1.5% | 536,500 |
| 2022/12/14 | 6,560 | 6,700 | 6,530 | 6,670 | +140 | +2.1% | 597,300 |
| 2022/12/13 | 6,600 | 6,640 | 6,530 | 6,530 | -20 | -0.3% | 436,200 |
301～
350
件表示中 / 3457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 | 744,600円 | +9.0% | +38.5% | 2.39% | 28.70倍 | 4.69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 |
| 光通信 | 2,488,000円 | +3.0% | -19.6% | 2.46% | 12.21倍 | 1.39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 |
| 大塚商 | 290,200円 | +5.0% | +6.9% | 2.41% | 23.08倍 | 3.20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 |
| 東 宝 | 488,900円 | -1.2% | -9.6% | 1.43% | 21.31倍 | 1.82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 | 295,700円 | +6.2% | +9.6% | 2.30% | 20.76倍 | 3.06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
