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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/07/11 | 1,157 | 1,194 | 1,156 | 1,181 | +31 | +2.7% | 103,700 |
| 2017/07/10 | 1,144 | 1,161 | 1,114 | 1,150 | -54 | -4.5% | 341,100 |
| 2017/07/07 | 1,244 | 1,291 | 1,204 | 1,204 | -26 | -2.1% | 429,600 |
| 2017/07/06 | 1,189 | 1,236 | 1,166 | 1,230 | +64 | +5.5% | 414,400 |
| 2017/07/05 | 1,103 | 1,177 | 1,088 | 1,166 | +75 | +6.9% | 206,500 |
| 2017/07/04 | 1,065 | 1,130 | 1,060 | 1,091 | +38 | +3.6% | 160,000 |
| 2017/07/03 | 1,089 | 1,089 | 1,044 | 1,053 | -7 | -0.7% | 50,400 |
| 2017/06/30 | 1,036 | 1,069 | 1,020 | 1,060 | +23 | +2.2% | 51,100 |
| 2017/06/29 | 1,039 | 1,060 | 1,018 | 1,037 | +10 | +1% | 68,200 |
| 2017/06/28 | 1,100 | 1,145 | 1,025 | 1,027 | -74 | -6.7% | 212,300 |
| 2017/06/27 | 1,028 | 1,104 | 1,028 | 1,101 | +95 | +9.4% | 204,600 |
| 2017/06/26 | 1,018 | 1,024 | 1,006 | 1,006 | +6 | +0.6% | 26,400 |
| 2017/06/23 | 1,035 | 1,049 | 1,000 | 1,000 | -34 | -3.3% | 66,500 |
| 2017/06/22 | 1,006 | 1,038 | 1,000 | 1,034 | +29 | +2.9% | 44,200 |
| 2017/06/21 | 1,005 | 1,019 | 983 | 1,005 | +1 | +0.1% | 46,700 |
| 2017/06/20 | 1,018 | 1,025 | 1,002 | 1,004 | -14 | -1.4% | 28,000 |
| 2017/06/19 | 1,001 | 1,023 | 1,001 | 1,018 | +31 | +3.1% | 35,900 |
| 2017/06/16 | 1,011 | 1,020 | 987 | 987 | -30 | -2.9% | 66,800 |
| 2017/06/15 | 1,004 | 1,046 | 1,002 | 1,017 | +17 | +1.7% | 57,100 |
| 2017/06/14 | 1,017 | 1,030 | 1,000 | 1,000 | -14 | -1.4% | 49,000 |
| 2017/06/13 | 1,003 | 1,025 | 1,003 | 1,014 | +11 | +1.1% | 30,500 |
| 2017/06/12 | 1,037 | 1,037 | 996 | 1,003 | -44 | -4.2% | 69,500 |
| 2017/06/09 | 1,031 | 1,047 | 1,023 | 1,047 | +17 | +1.7% | 42,700 |
| 2017/06/08 | 1,053 | 1,083 | 1,022 | 1,030 | -23 | -2.2% | 88,300 |
| 2017/06/07 | 1,041 | 1,059 | 1,023 | 1,053 | +12 | +1.2% | 66,500 |
| 2017/06/06 | 1,080 | 1,080 | 1,036 | 1,041 | -49 | -4.5% | 93,200 |
| 2017/06/05 | 1,099 | 1,133 | 1,087 | 1,090 | -16 | -1.4% | 75,300 |
| 2017/06/02 | 1,150 | 1,165 | 1,104 | 1,106 | -37 | -3.2% | 164,800 |
| 2017/06/01 | 1,100 | 1,143 | 1,090 | 1,143 | +61 | +5.6% | 151,900 |
| 2017/05/31 | 1,115 | 1,120 | 1,082 | 1,082 | -35 | -3.1% | 79,300 |
| 2017/05/30 | 1,066 | 1,119 | 1,066 | 1,117 | +54 | +5.1% | 134,100 |
| 2017/05/29 | 1,070 | 1,096 | 1,051 | 1,063 | +4 | +0.4% | 59,300 |
| 2017/05/26 | 1,058 | 1,071 | 1,046 | 1,059 | +1 | +0.1% | 68,800 |
| 2017/05/25 | 1,058 | 1,089 | 1,052 | 1,058 | ±0 | ±0% | 111,400 |
| 2017/05/24 | 1,049 | 1,065 | 1,040 | 1,058 | +4 | +0.4% | 97,500 |
| 2017/05/23 | 1,066 | 1,087 | 1,019 | 1,054 | -18 | -1.7% | 145,000 |
| 2017/05/22 | 1,078 | 1,090 | 1,070 | 1,072 | +6 | +0.6% | 41,600 |
| 2017/05/19 | 1,127 | 1,127 | 1,056 | 1,066 | -37 | -3.4% | 109,500 |
| 2017/05/18 | 1,080 | 1,130 | 1,074 | 1,103 | -32 | -2.8% | 153,800 |
| 2017/05/17 | 1,149 | 1,170 | 1,121 | 1,135 | ±0 | ±0% | 210,200 |
| 2017/05/16 | 1,140 | 1,148 | 1,112 | 1,135 | -3 | -0.3% | 134,900 |
1951～
2000
件表示中 / 3116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 | 94,000円 | +40.5% | +31.2% | 3.72% | 9.25倍 | 1.70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 |
| 識 学 | 83,800円 | +32.2% | +168.0% | 0.00% | 10.26倍 | 2.87倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| サーキュ | 89,900円 | +13.6% | +47.6% | 0.00% | 29.13倍 | 2.62倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ソーバル | 93,200円 | +2.5% | +2.3% | 3.54% | 16.66倍 | 1.70倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| グランド | 644,000円 | +4.0% | -70.1% | 0.39% | 108.62倍 | 1.96倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
市場注目の銘柄
チャート関連のコラム
