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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,495 | 1,495 | 1,377 | 1,404 | -95 | -6.3% | 153,100 |
| 2017/09/21 | 1,458 | 1,509 | 1,458 | 1,499 | +56 | +3.9% | 97,100 |
| 2017/09/20 | 1,378 | 1,448 | 1,350 | 1,443 | +73 | +5.3% | 94,600 |
| 2017/09/19 | 1,350 | 1,414 | 1,350 | 1,370 | +23 | +1.7% | 93,100 |
| 2017/09/15 | 1,323 | 1,359 | 1,323 | 1,347 | -10 | -0.7% | 44,100 |
| 2017/09/14 | 1,319 | 1,360 | 1,312 | 1,357 | +38 | +2.9% | 79,800 |
| 2017/09/13 | 1,384 | 1,385 | 1,319 | 1,319 | -42 | -3.1% | 105,900 |
| 2017/09/12 | 1,356 | 1,366 | 1,321 | 1,361 | +35 | +2.6% | 68,100 |
| 2017/09/11 | 1,335 | 1,376 | 1,308 | 1,326 | +21 | +1.6% | 73,200 |
| 2017/09/08 | 1,344 | 1,363 | 1,305 | 1,305 | -36 | -2.7% | 88,200 |
| 2017/09/07 | 1,398 | 1,414 | 1,309 | 1,341 | -27 | -2% | 109,200 |
| 2017/09/06 | 1,317 | 1,392 | 1,315 | 1,368 | -9 | -0.7% | 165,300 |
| 2017/09/05 | 1,457 | 1,501 | 1,310 | 1,377 | -96 | -6.5% | 260,000 |
| 2017/09/04 | 1,501 | 1,520 | 1,421 | 1,473 | -35 | -2.3% | 182,700 |
| 2017/09/01 | 1,534 | 1,576 | 1,508 | 1,508 | -8 | -0.5% | 118,400 |
| 2017/08/31 | 1,563 | 1,578 | 1,505 | 1,516 | -68 | -4.3% | 168,600 |
| 2017/08/30 | 1,521 | 1,600 | 1,442 | 1,584 | +81 | +5.4% | 247,400 |
| 2017/08/29 | 1,555 | 1,625 | 1,496 | 1,503 | -76 | -4.8% | 272,000 |
| 2017/08/28 | 1,650 | 1,684 | 1,553 | 1,579 | -59 | -3.6% | 288,200 |
| 2017/08/25 | 1,550 | 1,638 | 1,534 | 1,638 | +88 | +5.7% | 340,500 |
| 2017/08/24 | 1,521 | 1,595 | 1,499 | 1,550 | +40 | +2.6% | 330,200 |
| 2017/08/23 | 1,422 | 1,539 | 1,399 | 1,510 | +119 | +8.6% | 363,000 |
| 2017/08/22 | 1,428 | 1,436 | 1,388 | 1,391 | -16 | -1.1% | 107,500 |
| 2017/08/21 | 1,372 | 1,416 | 1,354 | 1,407 | +62 | +4.6% | 149,200 |
| 2017/08/18 | 1,361 | 1,393 | 1,331 | 1,345 | -33 | -2.4% | 104,100 |
| 2017/08/17 | 1,396 | 1,436 | 1,362 | 1,378 | -17 | -1.2% | 169,200 |
| 2017/08/16 | 1,310 | 1,409 | 1,310 | 1,395 | +90 | +6.9% | 258,300 |
| 2017/08/15 | 1,390 | 1,423 | 1,305 | 1,305 | -15 | -1.1% | 475,200 |
| 2017/08/14 | 1,280 | 1,359 | 1,280 | 1,320 | -1 | -0.1% | 112,400 |
| 2017/08/10 | 1,324 | 1,367 | 1,300 | 1,321 | +16 | +1.2% | 138,600 |
| 2017/08/09 | 1,307 | 1,323 | 1,258 | 1,305 | -8 | -0.6% | 88,800 |
| 2017/08/08 | 1,330 | 1,332 | 1,293 | 1,313 | -5 | -0.4% | 72,200 |
| 2017/08/07 | 1,322 | 1,378 | 1,315 | 1,318 | +18 | +1.4% | 199,000 |
| 2017/08/04 | 1,285 | 1,337 | 1,262 | 1,300 | +12 | +0.9% | 199,500 |
| 2017/08/03 | 1,250 | 1,288 | 1,244 | 1,288 | +55 | +4.5% | 124,400 |
| 2017/08/02 | 1,217 | 1,247 | 1,214 | 1,233 | +28 | +2.3% | 57,700 |
| 2017/08/01 | 1,265 | 1,296 | 1,160 | 1,205 | -45 | -3.6% | 245,300 |
| 2017/07/31 | 1,310 | 1,338 | 1,225 | 1,250 | -66 | -5% | 302,700 |
| 2017/07/28 | 1,237 | 1,316 | 1,212 | 1,316 | +101 | +8.3% | 340,000 |
| 2017/07/27 | 1,213 | 1,250 | 1,201 | 1,215 | +9 | +0.7% | 82,500 |
| 2017/07/26 | 1,279 | 1,280 | 1,206 | 1,206 | -77 | -6% | 211,400 |
| 2017/07/25 | 1,237 | 1,285 | 1,225 | 1,283 | +69 | +5.7% | 190,600 |
| 2017/07/24 | 1,225 | 1,255 | 1,205 | 1,214 | +19 | +1.6% | 113,100 |
| 2017/07/21 | 1,140 | 1,209 | 1,140 | 1,195 | +57 | +5% | 126,000 |
| 2017/07/20 | 1,141 | 1,192 | 1,136 | 1,138 | -3 | -0.3% | 110,400 |
| 2017/07/19 | 1,115 | 1,145 | 1,095 | 1,141 | +15 | +1.3% | 38,900 |
| 2017/07/18 | 1,110 | 1,134 | 1,092 | 1,126 | +20 | +1.8% | 49,200 |
| 2017/07/14 | 1,112 | 1,121 | 1,103 | 1,106 | -5 | -0.5% | 55,400 |
| 2017/07/13 | 1,155 | 1,155 | 1,111 | 1,111 | -32 | -2.8% | 91,700 |
| 2017/07/12 | 1,187 | 1,196 | 1,131 | 1,143 | -38 | -3.2% | 129,700 |
1751～
1800
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
