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 |
|---|---|---|---|---|---|---|---|
| 2023/07/04 | 1,128 | 1,152 | 1,128 | 1,143 | +15 | +1.3% | 111,400 |
| 2023/07/03 | 1,145 | 1,158 | 1,125 | 1,128 | -29 | -2.5% | 192,800 |
| 2023/06/30 | 1,148 | 1,167 | 1,135 | 1,157 | +5 | +0.4% | 134,700 |
| 2023/06/29 | 1,160 | 1,174 | 1,145 | 1,152 | -12 | -1% | 164,800 |
| 2023/06/28 | 1,192 | 1,198 | 1,153 | 1,164 | -28 | -2.3% | 182,800 |
| 2023/06/27 | 1,183 | 1,193 | 1,155 | 1,192 | -4 | -0.3% | 215,900 |
| 2023/06/26 | 1,190 | 1,239 | 1,175 | 1,196 | +16 | +1.4% | 298,900 |
| 2023/06/23 | 1,179 | 1,219 | 1,150 | 1,180 | +16 | +1.4% | 274,100 |
| 2023/06/22 | 1,185 | 1,207 | 1,154 | 1,164 | -40 | -3.3% | 331,800 |
| 2023/06/21 | 1,231 | 1,249 | 1,186 | 1,204 | -47 | -3.8% | 355,800 |
| 2023/06/20 | 1,219 | 1,255 | 1,210 | 1,251 | +23 | +1.9% | 325,400 |
| 2023/06/19 | 1,166 | 1,238 | 1,142 | 1,228 | +76 | +6.6% | 563,300 |
| 2023/06/16 | 1,172 | 1,227 | 1,128 | 1,152 | +86 | +8.1% | 1,088,400 |
| 2023/06/15 | 1,096 | 1,096 | 1,056 | 1,066 | -33 | -3% | 237,800 |
| 2023/06/14 | 1,146 | 1,146 | 1,099 | 1,099 | -41 | -3.6% | 197,500 |
| 2023/06/13 | 1,161 | 1,169 | 1,140 | 1,140 | -14 | -1.2% | 108,700 |
| 2023/06/12 | 1,139 | 1,175 | 1,138 | 1,154 | +25 | +2.2% | 107,500 |
| 2023/06/09 | 1,155 | 1,164 | 1,129 | 1,129 | -23 | -2% | 90,700 |
| 2023/06/08 | 1,158 | 1,178 | 1,145 | 1,152 | -14 | -1.2% | 85,000 |
| 2023/06/07 | 1,185 | 1,195 | 1,148 | 1,166 | -19 | -1.6% | 162,100 |
| 2023/06/06 | 1,198 | 1,206 | 1,173 | 1,185 | -33 | -2.7% | 167,500 |
| 2023/06/05 | 1,170 | 1,232 | 1,152 | 1,218 | +71 | +6.2% | 349,700 |
| 2023/06/02 | 1,118 | 1,157 | 1,099 | 1,147 | +29 | +2.6% | 194,300 |
| 2023/06/01 | 1,179 | 1,182 | 1,114 | 1,118 | -75 | -6.3% | 414,300 |
| 2023/05/31 | 1,220 | 1,241 | 1,175 | 1,193 | -37 | -3% | 202,900 |
| 2023/05/30 | 1,220 | 1,240 | 1,171 | 1,230 | +10 | +0.8% | 330,900 |
| 2023/05/29 | 1,219 | 1,243 | 1,192 | 1,220 | -2 | -0.2% | 207,200 |
| 2023/05/26 | 1,226 | 1,267 | 1,216 | 1,222 | -15 | -1.2% | 204,900 |
| 2023/05/25 | 1,273 | 1,277 | 1,223 | 1,237 | -30 | -2.4% | 231,200 |
| 2023/05/24 | 1,298 | 1,311 | 1,264 | 1,267 | -49 | -3.7% | 219,400 |
| 2023/05/23 | 1,390 | 1,398 | 1,306 | 1,316 | -58 | -4.2% | 225,300 |
| 2023/05/22 | 1,329 | 1,375 | 1,309 | 1,374 | +63 | +4.8% | 199,200 |
| 2023/05/19 | 1,322 | 1,330 | 1,276 | 1,311 | -7 | -0.5% | 97,500 |
| 2023/05/18 | 1,243 | 1,318 | 1,243 | 1,318 | +81 | +6.5% | 266,000 |
| 2023/05/17 | 1,233 | 1,244 | 1,212 | 1,237 | +6 | +0.5% | 243,300 |
| 2023/05/16 | 1,306 | 1,306 | 1,205 | 1,231 | -87 | -6.6% | 454,000 |
| 2023/05/15 | 1,377 | 1,379 | 1,303 | 1,318 | +31 | +2.4% | 469,900 |
| 2023/05/12 | 1,316 | 1,325 | 1,274 | 1,287 | -38 | -2.9% | 272,100 |
| 2023/05/11 | 1,317 | 1,341 | 1,317 | 1,325 | +13 | +1% | 87,400 |
| 2023/05/10 | 1,333 | 1,347 | 1,312 | 1,312 | -18 | -1.4% | 85,000 |
| 2023/05/09 | 1,318 | 1,332 | 1,305 | 1,330 | +10 | +0.8% | 102,000 |
| 2023/05/08 | 1,339 | 1,358 | 1,310 | 1,320 | -19 | -1.4% | 110,300 |
| 2023/05/02 | 1,345 | 1,345 | 1,314 | 1,339 | +3 | +0.2% | 57,100 |
| 2023/05/01 | 1,346 | 1,348 | 1,320 | 1,336 | -9 | -0.7% | 82,100 |
| 2023/04/28 | 1,345 | 1,359 | 1,288 | 1,345 | +20 | +1.5% | 134,800 |
| 2023/04/27 | 1,302 | 1,338 | 1,297 | 1,325 | +7 | +0.5% | 71,200 |
| 2023/04/26 | 1,281 | 1,318 | 1,270 | 1,318 | +8 | +0.6% | 80,200 |
| 2023/04/25 | 1,318 | 1,326 | 1,290 | 1,310 | -9 | -0.7% | 49,600 |
| 2023/04/24 | 1,321 | 1,349 | 1,317 | 1,319 | +1 | +0.1% | 70,700 |
| 2023/04/21 | 1,319 | 1,327 | 1,308 | 1,318 | -17 | -1.3% | 99,300 |
501～
550
件表示中 / 3116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 | 94,000円 | +40.5% | +31.2% | 3.72% | 9.25倍 | 1.70倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| 識 学 | 83,800円 | +32.2% | +168.0% | 0.00% | 10.26倍 | 2.87倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| サーキュ | 89,900円 | +13.6% | +47.6% | 0.00% | 29.13倍 | 2.62倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ソーバル | 93,200円 | +2.5% | +2.3% | 3.54% | 16.66倍 | 1.70倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グランド | 644,000円 | +4.0% | -70.1% | 0.39% | 108.62倍 | 1.96倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
市場注目の銘柄
チャート関連のコラム
