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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,785 | 1,864 | 1,785 | 1,804 | +37 | +2.1% | 169,800 |
| 2022/10/21 | 1,688 | 1,777 | 1,685 | 1,767 | +79 | +4.7% | 146,900 |
| 2022/10/20 | 1,658 | 1,700 | 1,642 | 1,688 | +13 | +0.8% | 85,300 |
| 2022/10/19 | 1,665 | 1,692 | 1,659 | 1,675 | +3 | +0.2% | 66,300 |
| 2022/10/18 | 1,680 | 1,703 | 1,642 | 1,672 | +24 | +1.5% | 99,600 |
| 2022/10/17 | 1,608 | 1,652 | 1,595 | 1,648 | +12 | +0.7% | 80,000 |
| 2022/10/14 | 1,576 | 1,650 | 1,561 | 1,636 | +96 | +6.2% | 129,200 |
| 2022/10/13 | 1,540 | 1,546 | 1,500 | 1,540 | +5 | +0.3% | 60,500 |
| 2022/10/12 | 1,540 | 1,551 | 1,514 | 1,535 | -8 | -0.5% | 55,200 |
| 2022/10/11 | 1,555 | 1,578 | 1,524 | 1,543 | -41 | -2.6% | 105,000 |
| 2022/10/07 | 1,615 | 1,629 | 1,560 | 1,584 | -49 | -3% | 177,700 |
| 2022/10/06 | 1,653 | 1,685 | 1,633 | 1,633 | -17 | -1% | 61,400 |
| 2022/10/05 | 1,731 | 1,733 | 1,650 | 1,650 | -62 | -3.6% | 69,000 |
| 2022/10/04 | 1,731 | 1,743 | 1,681 | 1,712 | +24 | +1.4% | 78,700 |
| 2022/10/03 | 1,668 | 1,688 | 1,610 | 1,688 | +17 | +1% | 83,500 |
| 2022/09/30 | 1,693 | 1,714 | 1,654 | 1,671 | -47 | -2.7% | 82,100 |
| 2022/09/29 | 1,767 | 1,789 | 1,702 | 1,718 | -10 | -0.6% | 95,500 |
| 2022/09/28 | 1,727 | 1,765 | 1,688 | 1,728 | +18 | +1.1% | 106,600 |
| 2022/09/27 | 1,664 | 1,712 | 1,654 | 1,710 | +78 | +4.8% | 82,200 |
| 2022/09/26 | 1,700 | 1,720 | 1,613 | 1,632 | -105 | -6% | 274,900 |
| 2022/09/22 | 1,668 | 1,768 | 1,657 | 1,737 | +49 | +2.9% | 163,500 |
| 2022/09/21 | 1,719 | 1,729 | 1,673 | 1,688 | -53 | -3% | 97,300 |
| 2022/09/20 | 1,769 | 1,783 | 1,699 | 1,741 | -29 | -1.6% | 300,700 |
| 2022/09/16 | 1,841 | 1,850 | 1,755 | 1,770 | -92 | -4.9% | 239,300 |
| 2022/09/15 | 1,880 | 1,922 | 1,843 | 1,862 | -10 | -0.5% | 114,900 |
| 2022/09/14 | 1,865 | 1,911 | 1,863 | 1,872 | -73 | -3.8% | 178,500 |
| 2022/09/13 | 2,025 | 2,025 | 1,936 | 1,945 | -80 | -4% | 110,600 |
| 2022/09/12 | 1,956 | 2,038 | 1,941 | 2,025 | +105 | +5.5% | 201,300 |
| 2022/09/09 | 1,910 | 1,946 | 1,881 | 1,920 | +3 | +0.2% | 187,700 |
| 2022/09/08 | 2,014 | 2,018 | 1,872 | 1,917 | -107 | -5.3% | 314,100 |
| 2022/09/07 | 2,007 | 2,045 | 1,971 | 2,024 | +17 | +0.8% | 173,800 |
| 2022/09/06 | 2,012 | 2,091 | 1,984 | 2,007 | -15 | -0.7% | 242,300 |
| 2022/09/05 | 1,891 | 2,031 | 1,891 | 2,022 | +112 | +5.9% | 216,200 |
| 2022/09/02 | 1,878 | 1,923 | 1,821 | 1,910 | +33 | +1.8% | 188,400 |
| 2022/09/01 | 1,902 | 1,932 | 1,876 | 1,877 | -63 | -3.2% | 128,500 |
| 2022/08/31 | 1,930 | 1,941 | 1,910 | 1,940 | -18 | -0.9% | 86,400 |
| 2022/08/30 | 1,912 | 1,964 | 1,867 | 1,958 | +54 | +2.8% | 189,000 |
| 2022/08/29 | 1,980 | 2,040 | 1,891 | 1,904 | -176 | -8.5% | 420,100 |
| 2022/08/26 | 2,010 | 2,109 | 1,984 | 2,080 | +72 | +3.6% | 310,800 |
| 2022/08/25 | 1,973 | 2,036 | 1,971 | 2,008 | +45 | +2.3% | 202,600 |
| 2022/08/24 | 1,951 | 1,988 | 1,932 | 1,963 | +2 | +0.1% | 109,700 |
| 2022/08/23 | 2,000 | 2,028 | 1,947 | 1,961 | -86 | -4.2% | 248,000 |
| 2022/08/22 | 1,958 | 2,050 | 1,941 | 2,047 | +49 | +2.5% | 213,500 |
| 2022/08/19 | 2,001 | 2,029 | 1,952 | 1,998 | +9 | +0.5% | 303,500 |
| 2022/08/18 | 1,859 | 2,000 | 1,841 | 1,989 | +90 | +4.7% | 408,300 |
| 2022/08/17 | 1,897 | 1,946 | 1,872 | 1,899 | +2 | +0.1% | 370,400 |
| 2022/08/16 | 1,949 | 2,014 | 1,823 | 1,897 | +188 | +11% | 1,345,100 |
| 2022/08/15 | 1,709 | 1,709 | 1,709 | 1,709 | +300 | +21.3% | 33,100 |
| 2022/08/12 | 1,390 | 1,428 | 1,374 | 1,409 | +48 | +3.5% | 214,300 |
| 2022/08/10 | 1,403 | 1,405 | 1,340 | 1,361 | -63 | -4.4% | 95,500 |
601～
650
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
