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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,701 | 1,722 | 1,678 | 1,721 | +24 | +1.4% | 96,900 |
| 2022/11/22 | 1,720 | 1,740 | 1,692 | 1,697 | -25 | -1.5% | 118,100 |
| 2022/11/21 | 1,778 | 1,779 | 1,710 | 1,722 | -73 | -4.1% | 107,300 |
| 2022/11/18 | 1,755 | 1,855 | 1,739 | 1,795 | +41 | +2.3% | 208,700 |
| 2022/11/17 | 1,754 | 1,783 | 1,665 | 1,754 | -18 | -1% | 339,700 |
| 2022/11/16 | 1,880 | 1,901 | 1,723 | 1,772 | -143 | -7.5% | 420,400 |
| 2022/11/15 | 1,736 | 1,950 | 1,732 | 1,915 | +195 | +11.3% | 580,600 |
| 2022/11/14 | 1,938 | 1,938 | 1,700 | 1,720 | -179 | -9.4% | 592,300 |
| 2022/11/11 | 1,812 | 1,911 | 1,811 | 1,899 | +122 | +6.9% | 266,200 |
| 2022/11/10 | 1,808 | 1,845 | 1,768 | 1,777 | -31 | -1.7% | 142,000 |
| 2022/11/09 | 1,820 | 1,821 | 1,780 | 1,808 | -35 | -1.9% | 56,700 |
| 2022/11/08 | 1,780 | 1,848 | 1,780 | 1,843 | +54 | +3% | 58,300 |
| 2022/11/07 | 1,820 | 1,825 | 1,768 | 1,789 | -12 | -0.7% | 65,500 |
| 2022/11/04 | 1,751 | 1,819 | 1,744 | 1,801 | +37 | +2.1% | 84,700 |
| 2022/11/02 | 1,744 | 1,778 | 1,735 | 1,764 | -5 | -0.3% | 57,400 |
| 2022/11/01 | 1,811 | 1,821 | 1,750 | 1,769 | -58 | -3.2% | 100,100 |
| 2022/10/31 | 1,792 | 1,827 | 1,773 | 1,827 | +47 | +2.6% | 57,300 |
| 2022/10/28 | 1,771 | 1,794 | 1,756 | 1,780 | -22 | -1.2% | 61,100 |
| 2022/10/27 | 1,802 | 1,828 | 1,791 | 1,802 | -11 | -0.6% | 41,700 |
| 2022/10/26 | 1,857 | 1,881 | 1,813 | 1,813 | -31 | -1.7% | 82,600 |
| 2022/10/25 | 1,814 | 1,882 | 1,787 | 1,844 | +40 | +2.2% | 124,400 |
| 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 |
651～
700
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
