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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,248 | 1,272 | 1,235 | 1,246 | +37 | +3.1% | 139,400 |
| 2023/03/20 | 1,305 | 1,325 | 1,196 | 1,209 | -68 | -5.3% | 289,800 |
| 2023/03/17 | 1,294 | 1,303 | 1,258 | 1,277 | +13 | +1% | 205,300 |
| 2023/03/16 | 1,251 | 1,280 | 1,244 | 1,264 | -39 | -3% | 200,600 |
| 2023/03/15 | 1,361 | 1,376 | 1,296 | 1,303 | -26 | -2% | 144,600 |
| 2023/03/14 | 1,345 | 1,356 | 1,314 | 1,329 | -44 | -3.2% | 136,600 |
| 2023/03/13 | 1,410 | 1,410 | 1,350 | 1,373 | -67 | -4.7% | 190,600 |
| 2023/03/10 | 1,445 | 1,473 | 1,440 | 1,440 | -22 | -1.5% | 87,000 |
| 2023/03/09 | 1,444 | 1,477 | 1,440 | 1,462 | +15 | +1% | 83,000 |
| 2023/03/08 | 1,473 | 1,483 | 1,447 | 1,447 | -26 | -1.8% | 70,400 |
| 2023/03/07 | 1,466 | 1,479 | 1,445 | 1,473 | ±0 | ±0% | 73,200 |
| 2023/03/06 | 1,453 | 1,493 | 1,434 | 1,473 | +50 | +3.5% | 163,400 |
| 2023/03/03 | 1,425 | 1,445 | 1,422 | 1,423 | ±0 | ±0% | 89,200 |
| 2023/03/02 | 1,441 | 1,457 | 1,416 | 1,423 | -44 | -3% | 133,800 |
| 2023/03/01 | 1,443 | 1,524 | 1,442 | 1,467 | +32 | +2.2% | 400,400 |
| 2023/02/28 | 1,350 | 1,444 | 1,322 | 1,435 | +66 | +4.8% | 312,700 |
| 2023/02/27 | 1,392 | 1,416 | 1,357 | 1,369 | -40 | -2.8% | 272,000 |
| 2023/02/24 | 1,440 | 1,441 | 1,394 | 1,409 | -47 | -3.2% | 268,300 |
| 2023/02/22 | 1,478 | 1,478 | 1,383 | 1,456 | -67 | -4.4% | 551,900 |
| 2023/02/21 | 1,608 | 1,609 | 1,519 | 1,523 | -88 | -5.5% | 463,200 |
| 2023/02/20 | 1,618 | 1,650 | 1,610 | 1,611 | -26 | -1.6% | 86,500 |
| 2023/02/17 | 1,611 | 1,672 | 1,605 | 1,637 | +16 | +1% | 140,500 |
| 2023/02/16 | 1,669 | 1,685 | 1,612 | 1,621 | -45 | -2.7% | 204,400 |
| 2023/02/15 | 1,675 | 1,698 | 1,580 | 1,666 | -163 | -8.9% | 572,100 |
| 2023/02/14 | 1,860 | 1,864 | 1,802 | 1,829 | -31 | -1.7% | 220,200 |
| 2023/02/13 | 1,884 | 1,889 | 1,844 | 1,860 | -49 | -2.6% | 118,400 |
| 2023/02/10 | 1,917 | 1,930 | 1,890 | 1,909 | +3 | +0.2% | 55,000 |
| 2023/02/09 | 1,930 | 1,930 | 1,890 | 1,906 | -42 | -2.2% | 57,900 |
| 2023/02/08 | 1,955 | 1,955 | 1,915 | 1,948 | -7 | -0.4% | 61,500 |
| 2023/02/07 | 1,889 | 1,964 | 1,853 | 1,955 | +51 | +2.7% | 88,900 |
| 2023/02/06 | 1,936 | 1,960 | 1,886 | 1,904 | -33 | -1.7% | 76,900 |
| 2023/02/03 | 1,880 | 1,964 | 1,864 | 1,937 | +57 | +3% | 163,900 |
| 2023/02/02 | 1,856 | 1,892 | 1,854 | 1,880 | +5 | +0.3% | 98,100 |
| 2023/02/01 | 1,862 | 1,885 | 1,822 | 1,875 | +24 | +1.3% | 83,500 |
| 2023/01/31 | 1,790 | 1,869 | 1,787 | 1,851 | +43 | +2.4% | 82,600 |
| 2023/01/30 | 1,742 | 1,830 | 1,742 | 1,808 | +77 | +4.4% | 161,500 |
| 2023/01/27 | 1,706 | 1,733 | 1,688 | 1,731 | +19 | +1.1% | 67,500 |
| 2023/01/26 | 1,707 | 1,732 | 1,694 | 1,712 | -9 | -0.5% | 48,800 |
| 2023/01/25 | 1,706 | 1,727 | 1,681 | 1,721 | +15 | +0.9% | 34,100 |
| 2023/01/24 | 1,747 | 1,761 | 1,701 | 1,706 | -24 | -1.4% | 67,500 |
| 2023/01/23 | 1,700 | 1,760 | 1,698 | 1,730 | +61 | +3.7% | 112,100 |
| 2023/01/20 | 1,617 | 1,677 | 1,605 | 1,669 | +47 | +2.9% | 66,900 |
| 2023/01/19 | 1,617 | 1,622 | 1,589 | 1,622 | -7 | -0.4% | 38,900 |
| 2023/01/18 | 1,591 | 1,645 | 1,559 | 1,629 | +26 | +1.6% | 117,400 |
| 2023/01/17 | 1,625 | 1,645 | 1,597 | 1,603 | -10 | -0.6% | 53,600 |
| 2023/01/16 | 1,655 | 1,662 | 1,606 | 1,613 | -71 | -4.2% | 68,900 |
| 2023/01/13 | 1,709 | 1,722 | 1,669 | 1,684 | -25 | -1.5% | 78,600 |
| 2023/01/12 | 1,756 | 1,757 | 1,659 | 1,709 | -42 | -2.4% | 172,300 |
| 2023/01/11 | 1,740 | 1,774 | 1,740 | 1,751 | +38 | +2.2% | 66,600 |
| 2023/01/10 | 1,752 | 1,768 | 1,706 | 1,713 | -15 | -0.9% | 55,300 |
501～
550
件表示中 / 3045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 | 73,000円 | +13.7% | +29.4% | 3.70% | 9.20倍 | 1.39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 |
| オーケストラＨＤ | 59,000円 | +17.6% | +14.9% | 2.03% | 14.34倍 | 1.01倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| 鉄人化ＨＤ | 43,100円 | +13.6% | +338.9% | 0.00% | 54.15倍 | 26.94倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| アズパートナ | 162,700円 | +4.0% | +42.1% | 2.81% | 7.25倍 | 1.42倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| グラッドキュ | 69,000円 | +14.9% | - | 0.00% | - | 7.74倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
市場注目の銘柄
チャート関連のコラム
