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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,350 | 1,365 | 1,251 | 1,252 | -94 | -7% | 167,400 |
| 2022/06/14 | 1,380 | 1,398 | 1,319 | 1,346 | -56 | -4% | 141,900 |
| 2022/06/13 | 1,401 | 1,430 | 1,383 | 1,402 | -55 | -3.8% | 100,500 |
| 2022/06/10 | 1,412 | 1,470 | 1,388 | 1,457 | +39 | +2.8% | 121,000 |
| 2022/06/09 | 1,457 | 1,488 | 1,418 | 1,418 | -32 | -2.2% | 144,700 |
| 2022/06/08 | 1,439 | 1,458 | 1,420 | 1,450 | +8 | +0.6% | 129,600 |
| 2022/06/07 | 1,370 | 1,446 | 1,360 | 1,442 | +81 | +6% | 247,300 |
| 2022/06/06 | 1,324 | 1,377 | 1,304 | 1,361 | +30 | +2.3% | 126,100 |
| 2022/06/03 | 1,351 | 1,386 | 1,311 | 1,331 | -7 | -0.5% | 175,500 |
| 2022/06/02 | 1,398 | 1,425 | 1,323 | 1,338 | -77 | -5.4% | 261,500 |
| 2022/06/01 | 1,376 | 1,415 | 1,331 | 1,415 | +51 | +3.7% | 271,200 |
| 2022/05/31 | 1,460 | 1,460 | 1,354 | 1,364 | -118 | -8% | 378,700 |
| 2022/05/30 | 1,459 | 1,495 | 1,436 | 1,482 | +45 | +3.1% | 259,500 |
| 2022/05/27 | 1,429 | 1,449 | 1,355 | 1,437 | +29 | +2.1% | 400,200 |
| 2022/05/26 | 1,335 | 1,422 | 1,319 | 1,408 | +103 | +7.9% | 349,600 |
| 2022/05/25 | 1,292 | 1,351 | 1,287 | 1,305 | +6 | +0.5% | 120,000 |
| 2022/05/24 | 1,295 | 1,310 | 1,256 | 1,299 | -6 | -0.5% | 60,900 |
| 2022/05/23 | 1,280 | 1,320 | 1,248 | 1,305 | +35 | +2.8% | 134,400 |
| 2022/05/20 | 1,218 | 1,277 | 1,169 | 1,270 | +41 | +3.3% | 231,200 |
| 2022/05/19 | 1,223 | 1,256 | 1,217 | 1,229 | -49 | -3.8% | 163,400 |
| 2022/05/18 | 1,326 | 1,326 | 1,260 | 1,278 | -27 | -2.1% | 188,100 |
| 2022/05/17 | 1,254 | 1,309 | 1,228 | 1,305 | +51 | +4.1% | 335,000 |
| 2022/05/16 | 1,219 | 1,328 | 1,169 | 1,254 | +215 | +20.7% | 862,700 |
| 2022/05/13 | 1,010 | 1,042 | 999 | 1,039 | +39 | +3.9% | 81,700 |
| 2022/05/12 | 1,002 | 1,010 | 988 | 1,000 | -20 | -2% | 54,900 |
| 2022/05/11 | 999 | 1,020 | 986 | 1,020 | +21 | +2.1% | 48,200 |
| 2022/05/10 | 994 | 1,019 | 974 | 999 | -6 | -0.6% | 57,500 |
| 2022/05/09 | 1,050 | 1,054 | 984 | 1,005 | -69 | -6.4% | 215,800 |
| 2022/05/06 | 1,049 | 1,075 | 1,022 | 1,074 | +25 | +2.4% | 71,900 |
| 2022/05/02 | 1,040 | 1,056 | 1,027 | 1,049 | +7 | +0.7% | 55,800 |
| 2022/04/28 | 1,050 | 1,067 | 1,025 | 1,042 | +1 | +0.1% | 74,000 |
| 2022/04/27 | 1,016 | 1,043 | 1,006 | 1,041 | +1 | +0.1% | 67,500 |
| 2022/04/26 | 1,042 | 1,056 | 1,026 | 1,040 | +5 | +0.5% | 48,000 |
| 2022/04/25 | 999 | 1,040 | 980 | 1,035 | +21 | +2.1% | 98,100 |
| 2022/04/22 | 1,010 | 1,032 | 1,002 | 1,014 | -14 | -1.4% | 35,500 |
| 2022/04/21 | 1,056 | 1,062 | 1,019 | 1,028 | -28 | -2.7% | 62,400 |
| 2022/04/20 | 1,058 | 1,096 | 1,050 | 1,056 | +9 | +0.9% | 137,300 |
| 2022/04/19 | 1,041 | 1,047 | 1,020 | 1,047 | +24 | +2.3% | 13,800 |
| 2022/04/18 | 1,029 | 1,038 | 1,006 | 1,023 | -17 | -1.6% | 101,100 |
| 2022/04/15 | 1,035 | 1,057 | 1,016 | 1,040 | ±0 | ±0% | 65,100 |
| 2022/04/14 | 1,024 | 1,045 | 1,018 | 1,040 | +18 | +1.8% | 60,000 |
| 2022/04/13 | 988 | 1,022 | 979 | 1,022 | +55 | +5.7% | 60,100 |
| 2022/04/12 | 995 | 996 | 952 | 967 | -32 | -3.2% | 66,600 |
| 2022/04/11 | 1,021 | 1,040 | 998 | 999 | -19 | -1.9% | 63,700 |
| 2022/04/08 | 1,041 | 1,050 | 994 | 1,018 | -14 | -1.4% | 81,700 |
| 2022/04/07 | 1,010 | 1,034 | 1,001 | 1,032 | -17 | -1.6% | 118,900 |
| 2022/04/06 | 1,029 | 1,056 | 1,006 | 1,049 | +5 | +0.5% | 103,400 |
| 2022/04/05 | 996 | 1,070 | 990 | 1,044 | +57 | +5.8% | 274,800 |
| 2022/04/04 | 988 | 993 | 976 | 987 | +8 | +0.8% | 48,400 |
| 2022/04/01 | 944 | 989 | 920 | 979 | +27 | +2.8% | 121,700 |
601～
650
件表示中 / 2957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 | 95,600円 | +13.7% | +29.4% | 2.82% | 11.97倍 | 1.80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 |
| ＧＭＯ ＴＥＣＨ | 704,000円 | +15.1% | +84.5% | 4.16% | 12.01倍 | 7.75倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| アシロ | 104,500円 | +41.4% | +448.8% | 2.19% | 176.82倍 | 3.80倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ピアズ | 76,200円 | +9.5% | +19.5% | 1.97% | 20.77倍 | 2.48倍 |
|
ＡＩ活用したオンライン接客サービス強化。店舗コンサル、セールスプロモーション事業も拡充 |
| エクストリーム | 138,400円 | +14.0% | +10.5% | 2.89% | 6.95倍 | 1.40倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
