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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,815 | 4,140 | 3,795 | 4,140 | +330 | +8.7% | 245,000 |
| 2018/07/17 | 3,770 | 3,870 | 3,660 | 3,810 | +5 | +0.1% | 98,400 |
| 2018/07/13 | 3,825 | 4,025 | 3,790 | 3,805 | +20 | +0.5% | 157,200 |
| 2018/07/12 | 3,815 | 3,975 | 3,730 | 3,785 | -25 | -0.7% | 150,500 |
| 2018/07/11 | 3,705 | 3,875 | 3,570 | 3,810 | +50 | +1.3% | 112,500 |
| 2018/07/10 | 3,715 | 3,825 | 3,610 | 3,760 | +20 | +0.5% | 98,900 |
| 2018/07/09 | 3,595 | 3,820 | 3,575 | 3,740 | +215 | +6.1% | 155,800 |
| 2018/07/06 | 3,255 | 3,540 | 3,235 | 3,525 | +340 | +10.7% | 106,600 |
| 2018/07/05 | 3,420 | 3,435 | 3,180 | 3,185 | -240 | -7% | 104,500 |
| 2018/07/04 | 3,325 | 3,450 | 3,165 | 3,425 | +75 | +2.2% | 102,500 |
| 2018/07/03 | 3,240 | 3,365 | 3,215 | 3,350 | +130 | +4% | 86,100 |
| 2018/07/02 | 3,540 | 3,540 | 3,160 | 3,220 | -280 | -8% | 135,900 |
| 2018/06/29 | 3,590 | 3,695 | 3,480 | 3,500 | -155 | -4.2% | 98,600 |
| 2018/06/28 | 3,450 | 3,655 | 3,320 | 3,655 | +190 | +5.5% | 132,300 |
| 2018/06/27 | 3,730 | 3,740 | 3,430 | 3,465 | -295 | -7.8% | 194,800 |
| 2018/06/26 | 3,650 | 3,830 | 3,610 | 3,760 | +60 | +1.6% | 83,200 |
| 2018/06/25 | 3,805 | 3,935 | 3,640 | 3,700 | -90 | -2.4% | 114,800 |
| 2018/06/22 | 3,835 | 4,010 | 3,750 | 3,790 | -110 | -2.8% | 149,200 |
| 2018/06/21 | 3,880 | 3,935 | 3,810 | 3,900 | +40 | +1% | 71,300 |
| 2018/06/20 | 3,640 | 3,870 | 3,530 | 3,860 | +265 | +7.4% | 134,500 |
| 2018/06/19 | 3,865 | 3,925 | 3,520 | 3,595 | -265 | -6.9% | 175,300 |
| 2018/06/18 | 3,825 | 3,950 | 3,725 | 3,860 | +70 | +1.8% | 134,600 |
| 2018/06/15 | 3,750 | 3,805 | 3,675 | 3,790 | +70 | +1.9% | 50,800 |
| 2018/06/14 | 3,770 | 3,820 | 3,700 | 3,720 | -75 | -2% | 70,100 |
| 2018/06/13 | 3,685 | 3,850 | 3,670 | 3,795 | +140 | +3.8% | 133,500 |
| 2018/06/12 | 3,600 | 3,720 | 3,575 | 3,655 | +35 | +1% | 52,400 |
| 2018/06/11 | 3,545 | 3,630 | 3,485 | 3,620 | +110 | +3.1% | 45,100 |
| 2018/06/08 | 3,510 | 3,550 | 3,430 | 3,510 | -40 | -1.1% | 51,100 |
| 2018/06/07 | 3,395 | 3,550 | 3,395 | 3,550 | +165 | +4.9% | 63,600 |
| 2018/06/06 | 3,360 | 3,440 | 3,305 | 3,385 | +25 | +0.7% | 53,800 |
| 2018/06/05 | 3,505 | 3,540 | 3,320 | 3,360 | -160 | -4.5% | 65,600 |
| 2018/06/04 | 3,690 | 3,715 | 3,500 | 3,520 | -75 | -2.1% | 65,400 |
| 2018/06/01 | 3,630 | 3,680 | 3,515 | 3,595 | -10 | -0.3% | 82,500 |
| 2018/05/31 | 3,405 | 3,625 | 3,370 | 3,605 | +250 | +7.5% | 98,700 |
| 2018/05/30 | 3,285 | 3,400 | 3,220 | 3,355 | +5 | +0.1% | 62,900 |
| 2018/05/29 | 3,525 | 3,525 | 3,320 | 3,350 | -170 | -4.8% | 83,100 |
| 2018/05/28 | 3,420 | 3,525 | 3,385 | 3,520 | +65 | +1.9% | 47,200 |
| 2018/05/25 | 3,465 | 3,620 | 3,440 | 3,455 | -60 | -1.7% | 69,800 |
| 2018/05/24 | 3,635 | 3,685 | 3,450 | 3,515 | -110 | -3% | 99,200 |
| 2018/05/23 | 3,550 | 3,695 | 3,525 | 3,625 | +65 | +1.8% | 143,100 |
| 2018/05/22 | 3,475 | 3,570 | 3,380 | 3,560 | +105 | +3% | 129,200 |
| 2018/05/21 | 3,270 | 3,540 | 3,250 | 3,455 | +185 | +5.7% | 150,300 |
| 2018/05/18 | 3,320 | 3,375 | 3,175 | 3,270 | -50 | -1.5% | 95,300 |
| 2018/05/17 | 3,335 | 3,430 | 3,220 | 3,320 | -85 | -2.5% | 143,500 |
| 2018/05/16 | 3,130 | 3,405 | 3,050 | 3,405 | +285 | +9.1% | 256,300 |
| 2018/05/15 | 3,020 | 3,210 | 2,970 | 3,120 | +404 | +14.9% | 447,800 |
| 2018/05/14 | 2,618 | 2,721 | 2,618 | 2,716 | +98 | +3.7% | 79,800 |
| 2018/05/11 | 2,569 | 2,686 | 2,511 | 2,618 | +17 | +0.7% | 76,700 |
| 2018/05/10 | 2,731 | 2,731 | 2,601 | 2,601 | -137 | -5% | 76,800 |
| 2018/05/09 | 2,794 | 2,794 | 2,702 | 2,738 | -54 | -1.9% | 70,100 |
1551～
1600
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
