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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 7,383 | 7,384 | 7,255 | 7,318 | -90 | -1.2% | 723,800 |
| 2023/06/19 | 7,589 | 7,595 | 7,379 | 7,408 | -146 | -1.9% | 671,700 |
| 2023/06/16 | 7,400 | 7,561 | 7,388 | 7,554 | +172 | +2.3% | 1,269,800 |
| 2023/06/15 | 7,401 | 7,486 | 7,358 | 7,382 | -76 | -1% | 835,900 |
| 2023/06/14 | 7,185 | 7,497 | 7,117 | 7,458 | +423 | +6% | 1,159,400 |
| 2023/06/13 | 6,900 | 7,070 | 6,895 | 7,035 | +135 | +2% | 670,700 |
| 2023/06/12 | 6,920 | 7,015 | 6,877 | 6,900 | +79 | +1.2% | 603,900 |
| 2023/06/09 | 6,856 | 6,903 | 6,760 | 6,821 | +61 | +0.9% | 1,177,600 |
| 2023/06/08 | 6,993 | 7,012 | 6,740 | 6,760 | -235 | -3.4% | 903,300 |
| 2023/06/07 | 7,091 | 7,146 | 6,975 | 6,995 | -42 | -0.6% | 902,200 |
| 2023/06/06 | 6,991 | 7,052 | 6,879 | 7,037 | +2 | ±0% | 525,700 |
| 2023/06/05 | 6,821 | 7,055 | 6,811 | 7,035 | +275 | +4.1% | 1,048,100 |
| 2023/06/02 | 6,740 | 6,830 | 6,720 | 6,760 | ±0 | ±0% | 760,900 |
| 2023/06/01 | 6,690 | 6,770 | 6,640 | 6,760 | +120 | +1.8% | 512,200 |
| 2023/05/31 | 6,680 | 6,770 | 6,640 | 6,640 | -40 | -0.6% | 1,493,500 |
| 2023/05/30 | 6,600 | 6,700 | 6,580 | 6,680 | +130 | +2% | 530,800 |
| 2023/05/29 | 6,660 | 6,740 | 6,550 | 6,550 | -10 | -0.2% | 659,700 |
| 2023/05/26 | 6,600 | 6,620 | 6,530 | 6,560 | -20 | -0.3% | 548,300 |
| 2023/05/25 | 6,540 | 6,610 | 6,520 | 6,580 | +30 | +0.5% | 618,400 |
| 2023/05/24 | 6,650 | 6,710 | 6,540 | 6,550 | -100 | -1.5% | 742,400 |
| 2023/05/23 | 6,520 | 6,780 | 6,510 | 6,650 | +190 | +2.9% | 1,011,100 |
| 2023/05/22 | 6,450 | 6,460 | 6,370 | 6,460 | +40 | +0.6% | 592,400 |
| 2023/05/19 | 6,500 | 6,500 | 6,340 | 6,420 | +20 | +0.3% | 594,700 |
| 2023/05/18 | 6,360 | 6,430 | 6,320 | 6,400 | +50 | +0.8% | 894,700 |
| 2023/05/17 | 6,300 | 6,380 | 6,240 | 6,350 | ±0 | ±0% | 845,700 |
| 2023/05/16 | 6,370 | 6,450 | 6,320 | 6,350 | +10 | +0.2% | 866,400 |
| 2023/05/15 | 6,390 | 6,430 | 6,250 | 6,340 | -50 | -0.8% | 909,400 |
| 2023/05/12 | 6,560 | 6,650 | 6,370 | 6,390 | -270 | -4.1% | 1,322,600 |
| 2023/05/11 | 6,620 | 6,670 | 6,570 | 6,660 | +50 | +0.8% | 527,800 |
| 2023/05/10 | 6,600 | 6,650 | 6,530 | 6,610 | +30 | +0.5% | 469,900 |
| 2023/05/09 | 6,630 | 6,630 | 6,540 | 6,580 | ±0 | ±0% | 668,300 |
| 2023/05/08 | 6,560 | 6,620 | 6,480 | 6,580 | -80 | -1.2% | 746,200 |
| 2023/05/02 | 6,640 | 6,670 | 6,590 | 6,660 | +30 | +0.5% | 517,000 |
| 2023/05/01 | 6,640 | 6,710 | 6,590 | 6,630 | +10 | +0.2% | 714,200 |
| 2023/04/28 | 6,550 | 6,640 | 6,550 | 6,620 | +60 | +0.9% | 561,900 |
| 2023/04/27 | 6,500 | 6,560 | 6,460 | 6,560 | +20 | +0.3% | 453,300 |
| 2023/04/26 | 6,610 | 6,620 | 6,510 | 6,540 | -120 | -1.8% | 648,100 |
| 2023/04/25 | 6,730 | 6,740 | 6,630 | 6,660 | -100 | -1.5% | 481,800 |
| 2023/04/24 | 6,740 | 6,760 | 6,690 | 6,760 | +40 | +0.6% | 323,600 |
| 2023/04/21 | 6,710 | 6,740 | 6,650 | 6,720 | +20 | +0.3% | 604,800 |
| 2023/04/20 | 6,670 | 6,730 | 6,650 | 6,700 | -20 | -0.3% | 581,400 |
| 2023/04/19 | 6,670 | 6,760 | 6,660 | 6,720 | +20 | +0.3% | 572,300 |
| 2023/04/18 | 6,600 | 6,730 | 6,580 | 6,700 | +160 | +2.4% | 581,900 |
| 2023/04/17 | 6,640 | 6,660 | 6,530 | 6,540 | -100 | -1.5% | 452,600 |
| 2023/04/14 | 6,680 | 6,680 | 6,590 | 6,640 | +60 | +0.9% | 794,300 |
| 2023/04/13 | 6,530 | 6,610 | 6,520 | 6,580 | +30 | +0.5% | 345,100 |
| 2023/04/12 | 6,500 | 6,630 | 6,480 | 6,550 | +50 | +0.8% | 430,100 |
| 2023/04/11 | 6,510 | 6,560 | 6,500 | 6,500 | +20 | +0.3% | 465,000 |
| 2023/04/10 | 6,470 | 6,530 | 6,440 | 6,480 | +30 | +0.5% | 332,500 |
| 2023/04/07 | 6,580 | 6,580 | 6,410 | 6,450 | -80 | -1.2% | 379,800 |
351～
400
件表示中 / 3585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 | 802,000円 | +9.0% | +38.5% | 2.22% | 30.41倍 | 10.72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％ |
| 光通信 | 3,253,000円 | +3.0% | -19.6% | 1.96% | 15.85倍 | 1.72倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| 大塚商 | 367,800円 | +7.9% | +9.3% | 1.90% | 28.64倍 | 4.05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 | 600,400円 | +4.8% | -4.8% | 1.17% | 25.45倍 | 2.23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 | 285,800円 | +6.2% | +9.6% | 2.38% | 20.07倍 | 2.86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
