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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 938 | 962 | 927 | 953 | +20 | +2.1% | 34,400 |
| 2024/06/07 | 930 | 938 | 924 | 933 | -1 | -0.1% | 7,900 |
| 2024/06/06 | 925 | 934 | 918 | 934 | +9 | +1% | 11,800 |
| 2024/06/05 | 942 | 948 | 925 | 925 | -15 | -1.6% | 22,900 |
| 2024/06/04 | 915 | 949 | 915 | 940 | +22 | +2.4% | 27,400 |
| 2024/06/03 | 914 | 922 | 914 | 918 | +5 | +0.5% | 9,600 |
| 2024/05/31 | 891 | 914 | 891 | 913 | +24 | +2.7% | 9,900 |
| 2024/05/30 | 897 | 900 | 877 | 889 | -12 | -1.3% | 39,500 |
| 2024/05/29 | 911 | 916 | 898 | 901 | -15 | -1.6% | 26,800 |
| 2024/05/28 | 893 | 924 | 893 | 916 | +21 | +2.3% | 27,900 |
| 2024/05/27 | 895 | 897 | 874 | 895 | +8 | +0.9% | 13,800 |
| 2024/05/24 | 890 | 894 | 868 | 887 | -1 | -0.1% | 26,000 |
| 2024/05/23 | 892 | 902 | 885 | 888 | +3 | +0.3% | 25,500 |
| 2024/05/22 | 916 | 916 | 880 | 885 | -31 | -3.4% | 62,200 |
| 2024/05/21 | 917 | 928 | 911 | 916 | -7 | -0.8% | 28,800 |
| 2024/05/20 | 917 | 939 | 906 | 923 | +12 | +1.3% | 33,300 |
| 2024/05/17 | 896 | 918 | 864 | 911 | +2 | +0.2% | 130,600 |
| 2024/05/16 | 976 | 991 | 893 | 909 | -67 | -6.9% | 163,500 |
| 2024/05/15 | 1,006 | 1,055 | 976 | 976 | -180 | -15.6% | 304,300 |
| 2024/05/14 | 1,155 | 1,175 | 1,130 | 1,156 | +1 | +0.1% | 86,400 |
| 2024/05/13 | 1,135 | 1,177 | 1,135 | 1,155 | +20 | +1.8% | 73,900 |
| 2024/05/10 | 1,123 | 1,168 | 1,123 | 1,135 | -15 | -1.3% | 23,500 |
| 2024/05/09 | 1,161 | 1,163 | 1,142 | 1,150 | -3 | -0.3% | 27,200 |
| 2024/05/08 | 1,160 | 1,182 | 1,153 | 1,153 | -6 | -0.5% | 22,100 |
| 2024/05/07 | 1,124 | 1,159 | 1,124 | 1,159 | +36 | +3.2% | 17,500 |
| 2024/05/02 | 1,145 | 1,155 | 1,120 | 1,123 | -22 | -1.9% | 32,200 |
| 2024/05/01 | 1,138 | 1,149 | 1,127 | 1,145 | +7 | +0.6% | 9,200 |
| 2024/04/30 | 1,120 | 1,139 | 1,114 | 1,138 | +24 | +2.2% | 20,700 |
| 2024/04/26 | 1,117 | 1,124 | 1,090 | 1,114 | +9 | +0.8% | 31,700 |
| 2024/04/25 | 1,067 | 1,108 | 1,067 | 1,105 | +28 | +2.6% | 37,500 |
| 2024/04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +23 | +2.2% | 21,300 |
| 2024/04/23 | 1,051 | 1,054 | 1,038 | 1,054 | +3 | +0.3% | 9,900 |
| 2024/04/22 | 1,031 | 1,060 | 1,030 | 1,051 | +20 | +1.9% | 21,000 |
| 2024/04/19 | 1,069 | 1,089 | 1,026 | 1,031 | -49 | -4.5% | 44,200 |
| 2024/04/18 | 1,052 | 1,086 | 1,038 | 1,080 | +39 | +3.7% | 30,300 |
| 2024/04/17 | 1,068 | 1,079 | 1,041 | 1,041 | -27 | -2.5% | 28,000 |
| 2024/04/16 | 1,035 | 1,075 | 1,035 | 1,068 | +22 | +2.1% | 24,300 |
| 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 |
201～
250
件表示中 / 3044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 | 83,800円 | +13.7% | +29.4% | 3.22% | 10.56倍 | 1.59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 |
| ホウライ | 160,800円 | +5.8% | -10.2% | 1.37% | 14.97倍 | 0.72倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| プロジェクＨ | 115,300円 | +2.3% | - | 0.00% | - | 2.79倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| Ｚｅｎｋｅｎ | 53,300円 | +6.6% | +43.6% | 2.44% | 17.02倍 | 0.53倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| ダイブ | 77,200円 | +18.1% | +48.7% | 0.00% | 12.60倍 | 2.87倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
市場注目の銘柄
チャート関連のコラム
