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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,032 | 1,068 | 1,032 | 1,046 | -9 | -0.9% | 27,900 |
| 2024/04/12 | 1,069 | 1,088 | 1,055 | 1,055 | -7 | -0.7% | 10,300 |
| 2024/04/11 | 1,071 | 1,078 | 1,062 | 1,062 | -9 | -0.8% | 9,800 |
| 2024/04/10 | 1,040 | 1,072 | 1,040 | 1,071 | +31 | +3% | 20,100 |
| 2024/04/09 | 1,031 | 1,044 | 1,022 | 1,040 | +9 | +0.9% | 20,300 |
| 2024/04/08 | 1,020 | 1,032 | 1,018 | 1,031 | +11 | +1.1% | 13,500 |
| 2024/04/05 | 1,038 | 1,038 | 1,018 | 1,020 | -18 | -1.7% | 10,500 |
| 2024/04/04 | 1,047 | 1,050 | 1,016 | 1,038 | -9 | -0.9% | 28,500 |
| 2024/04/03 | 1,041 | 1,068 | 1,025 | 1,047 | +6 | +0.6% | 157,300 |
| 2024/04/02 | 1,116 | 1,116 | 1,030 | 1,041 | -75 | -6.7% | 184,800 |
| 2024/04/01 | 1,125 | 1,133 | 1,116 | 1,116 | -24 | -2.1% | 29,600 |
| 2024/03/29 | 1,151 | 1,155 | 1,136 | 1,140 | -17 | -1.5% | 25,100 |
| 2024/03/28 | 1,111 | 1,173 | 1,111 | 1,157 | +20 | +1.8% | 42,600 |
| 2024/03/27 | 1,137 | 1,148 | 1,122 | 1,137 | +3 | +0.3% | 15,300 |
| 2024/03/26 | 1,135 | 1,157 | 1,130 | 1,134 | -1 | -0.1% | 13,800 |
| 2024/03/25 | 1,150 | 1,160 | 1,131 | 1,135 | -8 | -0.7% | 28,900 |
| 2024/03/22 | 1,155 | 1,157 | 1,140 | 1,143 | -27 | -2.3% | 29,900 |
| 2024/03/21 | 1,158 | 1,185 | 1,155 | 1,170 | +5 | +0.4% | 25,300 |
| 2024/03/19 | 1,198 | 1,198 | 1,161 | 1,165 | -28 | -2.3% | 27,300 |
| 2024/03/18 | 1,183 | 1,216 | 1,179 | 1,193 | +21 | +1.8% | 61,800 |
| 2024/03/15 | 1,159 | 1,188 | 1,143 | 1,172 | +17 | +1.5% | 97,400 |
| 2024/03/14 | 1,170 | 1,175 | 1,149 | 1,155 | -15 | -1.3% | 28,600 |
| 2024/03/13 | 1,193 | 1,216 | 1,160 | 1,170 | ±0 | ±0% | 116,000 |
| 2024/03/12 | 1,140 | 1,170 | 1,138 | 1,170 | +9 | +0.8% | 53,400 |
| 2024/03/11 | 1,168 | 1,202 | 1,147 | 1,161 | -16 | -1.4% | 74,400 |
| 2024/03/08 | 1,169 | 1,212 | 1,152 | 1,177 | +38 | +3.3% | 126,700 |
| 2024/03/07 | 1,120 | 1,171 | 1,120 | 1,139 | +21 | +1.9% | 114,400 |
| 2024/03/06 | 1,095 | 1,142 | 1,095 | 1,118 | +11 | +1% | 55,300 |
| 2024/03/05 | 1,115 | 1,127 | 1,090 | 1,107 | -16 | -1.4% | 67,600 |
| 2024/03/04 | 1,137 | 1,150 | 1,115 | 1,123 | -5 | -0.4% | 41,600 |
| 2024/03/01 | 1,121 | 1,135 | 1,101 | 1,128 | +10 | +0.9% | 68,200 |
| 2024/02/29 | 1,135 | 1,144 | 1,111 | 1,118 | -24 | -2.1% | 81,100 |
| 2024/02/28 | 1,159 | 1,179 | 1,141 | 1,142 | +9 | +0.8% | 99,700 |
| 2024/02/27 | 1,144 | 1,158 | 1,131 | 1,133 | -5 | -0.4% | 90,200 |
| 2024/02/26 | 1,100 | 1,142 | 1,100 | 1,138 | +40 | +3.6% | 108,800 |
| 2024/02/22 | 1,070 | 1,108 | 1,070 | 1,098 | +32 | +3% | 97,700 |
| 2024/02/21 | 1,052 | 1,084 | 1,052 | 1,066 | +3 | +0.3% | 75,800 |
| 2024/02/20 | 1,070 | 1,119 | 1,063 | 1,063 | -4 | -0.4% | 84,800 |
| 2024/02/19 | 1,054 | 1,086 | 1,049 | 1,067 | +12 | +1.1% | 82,000 |
| 2024/02/16 | 1,022 | 1,066 | 1,018 | 1,055 | +33 | +3.2% | 170,200 |
| 2024/02/15 | 961 | 1,037 | 955 | 1,022 | +78 | +8.3% | 458,000 |
| 2024/02/14 | 970 | 970 | 925 | 944 | -11 | -1.2% | 156,200 |
| 2024/02/13 | 956 | 968 | 947 | 955 | +12 | +1.3% | 98,700 |
| 2024/02/09 | 943 | 955 | 937 | 943 | -2 | -0.2% | 55,000 |
| 2024/02/08 | 948 | 962 | 945 | 945 | -8 | -0.8% | 59,200 |
| 2024/02/07 | 960 | 965 | 945 | 953 | -12 | -1.2% | 43,000 |
| 2024/02/06 | 962 | 971 | 950 | 965 | -7 | -0.7% | 36,100 |
| 2024/02/05 | 950 | 979 | 949 | 972 | +27 | +2.9% | 92,900 |
| 2024/02/02 | 958 | 964 | 942 | 945 | -10 | -1% | 50,600 |
| 2024/02/01 | 935 | 963 | 935 | 955 | +14 | +1.5% | 71,500 |
151～
200
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
