トレンダーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,123 | 1,168 | 1,123 | 1,135 | -15 | -1.3% | 23,500 |
| 2024/05/09 | 1,161 | 1,163 | 1,142 | 1,150 | -3 | -0.3% | 27,200 |
| 2024/05/08 | 1,160 | 1,182 | 1,153 | 1,153 | -6 | -0.5% | 22,100 |
| 2024/05/07 | 1,124 | 1,159 | 1,124 | 1,159 | +36 | +3.2% | 17,500 |
| 2024/05/02 | 1,145 | 1,155 | 1,120 | 1,123 | -22 | -1.9% | 32,200 |
| 2024/05/01 | 1,138 | 1,149 | 1,127 | 1,145 | +7 | +0.6% | 9,200 |
| 2024/04/30 | 1,120 | 1,139 | 1,114 | 1,138 | +24 | +2.2% | 20,700 |
| 2024/04/26 | 1,117 | 1,124 | 1,090 | 1,114 | +9 | +0.8% | 31,700 |
| 2024/04/25 | 1,067 | 1,108 | 1,067 | 1,105 | +28 | +2.6% | 37,500 |
| 2024/04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +23 | +2.2% | 21,300 |
| 2024/04/23 | 1,051 | 1,054 | 1,038 | 1,054 | +3 | +0.3% | 9,900 |
| 2024/04/22 | 1,031 | 1,060 | 1,030 | 1,051 | +20 | +1.9% | 21,000 |
| 2024/04/19 | 1,069 | 1,089 | 1,026 | 1,031 | -49 | -4.5% | 44,200 |
| 2024/04/18 | 1,052 | 1,086 | 1,038 | 1,080 | +39 | +3.7% | 30,300 |
| 2024/04/17 | 1,068 | 1,079 | 1,041 | 1,041 | -27 | -2.5% | 28,000 |
| 2024/04/16 | 1,035 | 1,075 | 1,035 | 1,068 | +22 | +2.1% | 24,300 |
| 2024/04/15 | 1,032 | 1,068 | 1,032 | 1,046 | -9 | -0.9% | 27,900 |
| 2024/04/12 | 1,069 | 1,088 | 1,055 | 1,055 | -7 | -0.7% | 10,300 |
| 2024/04/11 | 1,071 | 1,078 | 1,062 | 1,062 | -9 | -0.8% | 9,800 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,071 | +31 | +3% | 20,100 |
| 2024/04/09 | 1,031 | 1,044 | 1,022 | 1,040 | +9 | +0.9% | 20,300 |
| 2024/04/08 | 1,020 | 1,032 | 1,018 | 1,031 | +11 | +1.1% | 13,500 |
| 2024/04/05 | 1,038 | 1,038 | 1,018 | 1,020 | -18 | -1.7% | 10,500 |
| 2024/04/04 | 1,047 | 1,050 | 1,016 | 1,038 | -9 | -0.9% | 28,500 |
| 2024/04/03 | 1,041 | 1,068 | 1,025 | 1,047 | +6 | +0.6% | 157,300 |
| 2024/04/02 | 1,116 | 1,116 | 1,030 | 1,041 | -75 | -6.7% | 184,800 |
| 2024/04/01 | 1,125 | 1,133 | 1,116 | 1,116 | -24 | -2.1% | 29,600 |
| 2024/03/29 | 1,151 | 1,155 | 1,136 | 1,140 | -17 | -1.5% | 25,100 |
| 2024/03/28 | 1,111 | 1,173 | 1,111 | 1,157 | +20 | +1.8% | 42,600 |
| 2024/03/27 | 1,137 | 1,148 | 1,122 | 1,137 | +3 | +0.3% | 15,300 |
| 2024/03/26 | 1,135 | 1,157 | 1,130 | 1,134 | -1 | -0.1% | 13,800 |
| 2024/03/25 | 1,150 | 1,160 | 1,131 | 1,135 | -8 | -0.7% | 28,900 |
| 2024/03/22 | 1,155 | 1,157 | 1,140 | 1,143 | -27 | -2.3% | 29,900 |
| 2024/03/21 | 1,158 | 1,185 | 1,155 | 1,170 | +5 | +0.4% | 25,300 |
| 2024/03/19 | 1,198 | 1,198 | 1,161 | 1,165 | -28 | -2.3% | 27,300 |
| 2024/03/18 | 1,183 | 1,216 | 1,179 | 1,193 | +21 | +1.8% | 61,800 |
| 2024/03/15 | 1,159 | 1,188 | 1,143 | 1,172 | +17 | +1.5% | 97,400 |
| 2024/03/14 | 1,170 | 1,175 | 1,149 | 1,155 | -15 | -1.3% | 28,600 |
| 2024/03/13 | 1,193 | 1,216 | 1,160 | 1,170 | ±0 | ±0% | 116,000 |
| 2024/03/12 | 1,140 | 1,170 | 1,138 | 1,170 | +9 | +0.8% | 53,400 |
| 2024/03/11 | 1,168 | 1,202 | 1,147 | 1,161 | -16 | -1.4% | 74,400 |
| 2024/03/08 | 1,169 | 1,212 | 1,152 | 1,177 | +38 | +3.3% | 126,700 |
| 2024/03/07 | 1,120 | 1,171 | 1,120 | 1,139 | +21 | +1.9% | 114,400 |
| 2024/03/06 | 1,095 | 1,142 | 1,095 | 1,118 | +11 | +1% | 55,300 |
| 2024/03/05 | 1,115 | 1,127 | 1,090 | 1,107 | -16 | -1.4% | 67,600 |
| 2024/03/04 | 1,137 | 1,150 | 1,115 | 1,123 | -5 | -0.4% | 41,600 |
| 2024/03/01 | 1,121 | 1,135 | 1,101 | 1,128 | +10 | +0.9% | 68,200 |
| 2024/02/29 | 1,135 | 1,144 | 1,111 | 1,118 | -24 | -2.1% | 81,100 |
| 2024/02/28 | 1,159 | 1,179 | 1,141 | 1,142 | +9 | +0.8% | 99,700 |
| 2024/02/27 | 1,144 | 1,158 | 1,131 | 1,133 | -5 | -0.4% | 90,200 |
1～
50
件表示中 / 2823件
類似銘柄と比較する
現在ご覧いただいている「トレンダーズ」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 |
|---|---|---|---|---|---|---|---|---|
| トレンダーズ | 113,500円 | -31.6% | +12.5% | 2.29% | 11.59倍 | 2.84倍 |
|
ネット活用型販促支援が柱。ＳＮＳインフルエンサーネットワークに強み。消費者向け事業育成 |
| 売れるネ | 265,000円 | -16.6% | - | 0.00% | 913.79倍 | 9.66倍 |
|
ＤｔｏＣ事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
| テアトル | 113,500円 | +4.2% | -47.5% | 0.88% | 54.41倍 | 0.65倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ブランジスタ | 62,000円 | +5.3% | +33.1% | 0.00% | 16.12倍 | 3.82倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| オリジナル設 | 115,600円 | +1.0% | -9.8% | 2.77% | 15.14倍 | 1.05倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
