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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 6,510 | 6,560 | 6,490 | 6,530 | -50 | -0.8% | 556,600 |
| 2023/04/05 | 6,630 | 6,680 | 6,540 | 6,580 | -40 | -0.6% | 689,400 |
| 2023/04/04 | 6,580 | 6,680 | 6,570 | 6,620 | +60 | +0.9% | 608,800 |
| 2023/04/03 | 6,550 | 6,620 | 6,540 | 6,560 | +90 | +1.4% | 490,800 |
| 2023/03/31 | 6,590 | 6,600 | 6,460 | 6,470 | -80 | -1.2% | 896,200 |
| 2023/03/30 | 6,610 | 6,630 | 6,500 | 6,550 | +10 | +0.2% | 511,900 |
| 2023/03/29 | 6,500 | 6,560 | 6,420 | 6,540 | +40 | +0.6% | 508,000 |
| 2023/03/28 | 6,480 | 6,560 | 6,480 | 6,500 | +10 | +0.2% | 374,600 |
| 2023/03/27 | 6,430 | 6,550 | 6,420 | 6,490 | +120 | +1.9% | 473,900 |
| 2023/03/24 | 6,370 | 6,390 | 6,290 | 6,370 | ±0 | ±0% | 553,500 |
| 2023/03/23 | 6,360 | 6,400 | 6,300 | 6,370 | -20 | -0.3% | 450,100 |
| 2023/03/22 | 6,380 | 6,460 | 6,350 | 6,390 | +80 | +1.3% | 556,000 |
| 2023/03/20 | 6,380 | 6,390 | 6,310 | 6,310 | -90 | -1.4% | 501,200 |
| 2023/03/17 | 6,410 | 6,490 | 6,350 | 6,400 | +70 | +1.1% | 843,500 |
| 2023/03/16 | 6,290 | 6,350 | 6,170 | 6,330 | -40 | -0.6% | 752,900 |
| 2023/03/15 | 6,400 | 6,420 | 6,330 | 6,370 | -50 | -0.8% | 560,300 |
| 2023/03/14 | 6,420 | 6,470 | 6,370 | 6,420 | -90 | -1.4% | 617,900 |
| 2023/03/13 | 6,460 | 6,510 | 6,420 | 6,510 | +10 | +0.2% | 392,500 |
| 2023/03/10 | 6,500 | 6,530 | 6,430 | 6,500 | -30 | -0.5% | 928,200 |
| 2023/03/09 | 6,570 | 6,570 | 6,520 | 6,530 | ±0 | ±0% | 339,800 |
| 2023/03/08 | 6,460 | 6,540 | 6,450 | 6,530 | +30 | +0.5% | 353,700 |
| 2023/03/07 | 6,490 | 6,530 | 6,450 | 6,500 | +60 | +0.9% | 493,000 |
| 2023/03/06 | 6,500 | 6,550 | 6,440 | 6,440 | -40 | -0.6% | 424,600 |
| 2023/03/03 | 6,410 | 6,510 | 6,360 | 6,480 | +120 | +1.9% | 689,600 |
| 2023/03/02 | 6,310 | 6,410 | 6,300 | 6,360 | -50 | -0.8% | 664,800 |
| 2023/03/01 | 6,380 | 6,440 | 6,320 | 6,410 | ±0 | ±0% | 496,300 |
| 2023/02/28 | 6,260 | 6,430 | 6,260 | 6,410 | +160 | +2.6% | 762,100 |
| 2023/02/27 | 6,370 | 6,430 | 6,240 | 6,250 | -190 | -3% | 509,200 |
| 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 |
401～
450
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 | 804,000円 | +9.0% | +38.5% | 2.21% | 30.49倍 | 10.74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 | 3,265,000円 | +3.0% | -19.6% | 1.96% | 15.91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 | 367,300円 | +7.9% | +9.3% | 1.91% | 28.60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 | 596,700円 | +4.8% | -4.8% | 1.17% | 25.29倍 | 2.21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 | 286,300円 | +6.2% | +9.6% | 2.38% | 20.10倍 | 2.87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
