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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,648 | 1,655 | 1,533 | 1,567 | -88 | -5.3% | 147,700 |
| 2017/12/04 | 1,655 | 1,700 | 1,652 | 1,655 | -6 | -0.4% | 55,800 |
| 2017/12/01 | 1,698 | 1,740 | 1,661 | 1,661 | -13 | -0.8% | 114,300 |
| 2017/11/30 | 1,648 | 1,712 | 1,603 | 1,674 | +26 | +1.6% | 85,700 |
| 2017/11/29 | 1,730 | 1,735 | 1,648 | 1,648 | -42 | -2.5% | 122,300 |
| 2017/11/28 | 1,652 | 1,692 | 1,612 | 1,690 | +32 | +1.9% | 142,000 |
| 2017/11/27 | 1,718 | 1,785 | 1,655 | 1,658 | -32 | -1.9% | 273,500 |
| 2017/11/24 | 1,574 | 1,695 | 1,557 | 1,690 | +116 | +7.4% | 297,600 |
| 2017/11/22 | 1,556 | 1,605 | 1,540 | 1,574 | ±0 | ±0% | 108,000 |
| 2017/11/21 | 1,610 | 1,618 | 1,541 | 1,574 | -36 | -2.2% | 208,400 |
| 2017/11/20 | 1,557 | 1,611 | 1,535 | 1,610 | +93 | +6.1% | 288,800 |
| 2017/11/17 | 1,435 | 1,521 | 1,412 | 1,517 | +112 | +8% | 316,000 |
| 2017/11/16 | 1,370 | 1,422 | 1,354 | 1,405 | +11 | +0.8% | 97,200 |
| 2017/11/15 | 1,445 | 1,466 | 1,364 | 1,394 | +69 | +5.2% | 363,000 |
| 2017/11/14 | 1,363 | 1,378 | 1,320 | 1,325 | -36 | -2.6% | 40,500 |
| 2017/11/13 | 1,360 | 1,379 | 1,350 | 1,361 | +1 | +0.1% | 20,800 |
| 2017/11/10 | 1,301 | 1,360 | 1,301 | 1,360 | +34 | +2.6% | 28,000 |
| 2017/11/09 | 1,328 | 1,367 | 1,285 | 1,326 | +2 | +0.2% | 44,600 |
| 2017/11/08 | 1,329 | 1,342 | 1,309 | 1,324 | -11 | -0.8% | 26,100 |
| 2017/11/07 | 1,348 | 1,351 | 1,329 | 1,335 | -29 | -2.1% | 32,800 |
| 2017/11/06 | 1,385 | 1,385 | 1,352 | 1,364 | -26 | -1.9% | 31,900 |
| 2017/11/02 | 1,397 | 1,407 | 1,377 | 1,390 | -2 | -0.1% | 42,600 |
| 2017/11/01 | 1,403 | 1,403 | 1,370 | 1,392 | -1 | -0.1% | 33,700 |
| 2017/10/31 | 1,350 | 1,403 | 1,330 | 1,393 | +43 | +3.2% | 55,500 |
| 2017/10/30 | 1,362 | 1,397 | 1,346 | 1,350 | -26 | -1.9% | 43,300 |
| 2017/10/27 | 1,400 | 1,426 | 1,372 | 1,376 | -7 | -0.5% | 63,900 |
| 2017/10/26 | 1,336 | 1,388 | 1,325 | 1,383 | +43 | +3.2% | 50,800 |
| 2017/10/25 | 1,350 | 1,390 | 1,320 | 1,340 | -20 | -1.5% | 88,000 |
| 2017/10/24 | 1,457 | 1,470 | 1,345 | 1,360 | +80 | +6.3% | 373,200 |
| 2017/10/23 | 1,250 | 1,285 | 1,250 | 1,280 | +34 | +2.7% | 28,500 |
| 2017/10/20 | 1,221 | 1,248 | 1,221 | 1,246 | +16 | +1.3% | 29,600 |
| 2017/10/19 | 1,272 | 1,277 | 1,228 | 1,230 | -45 | -3.5% | 76,500 |
| 2017/10/18 | 1,288 | 1,309 | 1,269 | 1,275 | +9 | +0.7% | 44,000 |
| 2017/10/17 | 1,266 | 1,300 | 1,265 | 1,266 | +1 | +0.1% | 47,900 |
| 2017/10/16 | 1,320 | 1,320 | 1,261 | 1,265 | -50 | -3.8% | 91,900 |
| 2017/10/13 | 1,362 | 1,365 | 1,310 | 1,315 | -60 | -4.4% | 75,300 |
| 2017/10/12 | 1,389 | 1,395 | 1,375 | 1,375 | -4 | -0.3% | 19,000 |
| 2017/10/11 | 1,400 | 1,401 | 1,359 | 1,379 | -12 | -0.9% | 48,400 |
| 2017/10/10 | 1,337 | 1,392 | 1,309 | 1,391 | +44 | +3.3% | 41,100 |
| 2017/10/06 | 1,354 | 1,372 | 1,341 | 1,347 | -15 | -1.1% | 27,500 |
| 2017/10/05 | 1,385 | 1,400 | 1,356 | 1,362 | -28 | -2% | 47,400 |
| 2017/10/04 | 1,411 | 1,415 | 1,388 | 1,390 | -7 | -0.5% | 26,500 |
| 2017/10/03 | 1,401 | 1,409 | 1,381 | 1,397 | -3 | -0.2% | 19,900 |
| 2017/10/02 | 1,389 | 1,425 | 1,376 | 1,400 | +38 | +2.8% | 67,900 |
| 2017/09/29 | 1,394 | 1,423 | 1,362 | 1,362 | -39 | -2.8% | 50,900 |
| 2017/09/28 | 1,375 | 1,412 | 1,366 | 1,401 | +41 | +3% | 39,300 |
| 2017/09/27 | 1,362 | 1,376 | 1,340 | 1,360 | -16 | -1.2% | 48,200 |
| 2017/09/26 | 1,395 | 1,395 | 1,323 | 1,376 | -27 | -1.9% | 90,400 |
| 2017/09/25 | 1,387 | 1,428 | 1,383 | 1,403 | -1 | -0.1% | 48,100 |
| 2017/09/22 | 1,495 | 1,495 | 1,377 | 1,404 | -95 | -6.3% | 153,100 |
1901～
1950
件表示中 / 3156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 |
| プロレド | 65,000円 | +193.5% | +115.0% | 0.00% | - | 1.05倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| フォースタ | 219,000円 | +16.4% | +42.5% | 0.00% | 14.45倍 | 3.34倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ウチヤマＨＤ | 33,200円 | +1.8% | +10.4% | 3.01% | 23.68倍 | 0.45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 |
| ＰＣＮＥＴ | 132,700円 | +11.1% | +5.6% | 3.92% | 12.57倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
