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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2023/01/06 | 1,714 | 1,733 | 1,685 | 1,728 | -15 | -0.9% | 109,300 |
| 2023/01/05 | 1,735 | 1,781 | 1,732 | 1,743 | +13 | +0.8% | 127,700 |
| 2023/01/04 | 1,820 | 1,820 | 1,716 | 1,730 | -105 | -5.7% | 153,900 |
| 2022/12/30 | 1,755 | 1,863 | 1,755 | 1,835 | +65 | +3.7% | 160,500 |
| 2022/12/29 | 1,670 | 1,771 | 1,664 | 1,770 | +73 | +4.3% | 137,900 |
| 2022/12/28 | 1,785 | 1,799 | 1,687 | 1,697 | -128 | -7% | 240,100 |
| 2022/12/27 | 1,818 | 1,875 | 1,785 | 1,825 | +35 | +2% | 124,400 |
| 2022/12/26 | 1,813 | 1,831 | 1,732 | 1,790 | -32 | -1.8% | 155,600 |
| 2022/12/23 | 1,862 | 1,872 | 1,808 | 1,822 | -80 | -4.2% | 207,600 |
| 2022/12/22 | 1,887 | 1,909 | 1,846 | 1,902 | +55 | +3% | 128,800 |
| 2022/12/21 | 1,827 | 1,863 | 1,765 | 1,847 | +17 | +0.9% | 121,700 |
| 2022/12/20 | 1,950 | 1,951 | 1,804 | 1,830 | -121 | -6.2% | 241,800 |
| 2022/12/19 | 1,970 | 2,008 | 1,940 | 1,951 | -25 | -1.3% | 100,100 |
| 2022/12/16 | 1,944 | 2,000 | 1,926 | 1,976 | -8 | -0.4% | 93,700 |
| 2022/12/15 | 1,906 | 1,984 | 1,876 | 1,984 | +65 | +3.4% | 121,300 |
| 2022/12/14 | 1,889 | 1,919 | 1,856 | 1,919 | +41 | +2.2% | 107,000 |
| 2022/12/13 | 1,920 | 1,920 | 1,861 | 1,878 | -29 | -1.5% | 101,000 |
| 2022/12/12 | 1,941 | 1,955 | 1,897 | 1,907 | -74 | -3.7% | 136,800 |
| 2022/12/09 | 1,950 | 2,016 | 1,947 | 1,981 | +40 | +2.1% | 183,400 |
| 2022/12/08 | 1,951 | 1,985 | 1,914 | 1,941 | -25 | -1.3% | 156,900 |
| 2022/12/07 | 1,836 | 1,973 | 1,836 | 1,966 | +101 | +5.4% | 179,700 |
| 2022/12/06 | 1,810 | 1,870 | 1,800 | 1,865 | +34 | +1.9% | 102,100 |
| 2022/12/05 | 1,880 | 1,886 | 1,812 | 1,831 | -89 | -4.6% | 189,300 |
| 2022/12/02 | 1,892 | 1,962 | 1,892 | 1,920 | +29 | +1.5% | 221,400 |
| 2022/12/01 | 1,875 | 1,939 | 1,840 | 1,891 | -17 | -0.9% | 260,900 |
| 2022/11/30 | 1,780 | 1,924 | 1,768 | 1,908 | +135 | +7.6% | 447,400 |
| 2022/11/29 | 1,649 | 1,780 | 1,632 | 1,773 | +119 | +7.2% | 196,900 |
| 2022/11/28 | 1,720 | 1,721 | 1,648 | 1,654 | -80 | -4.6% | 137,900 |
| 2022/11/25 | 1,728 | 1,754 | 1,695 | 1,734 | +13 | +0.8% | 102,300 |
| 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 |
651～
700
件表示中 / 3155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 | 89,000円 | +40.5% | +31.2% | 3.93% | 8.74倍 | 1.60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 |
| ウチヤマＨＤ | 33,400円 | +1.8% | +10.4% | 2.99% | 23.82倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＳＭＮ | 48,800円 | +3.1% | +124.2% | 0.00% | 22.31倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ＰＣＮＥＴ | 133,200円 | +11.1% | +5.6% | 3.90% | 12.61倍 | 2.07倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＩＡＣＥトラベ | 149,900円 | +11.4% | +11.1% | 1.67% | 16.33倍 | 2.50倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
市場注目の銘柄
チャート関連のコラム
