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 |
|---|---|---|---|---|---|---|---|
| 2013/11/01 | 1,172 | 1,198 | 1,164 | 1,198 | +7 | +0.6% | 8,000 |
| 2013/10/31 | 1,182 | 1,193 | 1,164 | 1,191 | +11 | +0.9% | 9,000 |
| 2013/10/30 | 1,174 | 1,184 | 1,165 | 1,180 | +5 | +0.4% | 11,300 |
| 2013/10/29 | 1,178 | 1,199 | 1,168 | 1,175 | +8 | +0.7% | 15,200 |
| 2013/10/28 | 1,190 | 1,205 | 1,164 | 1,167 | -203 | -14.8% | 74,500 |
| 2013/10/25 | 1,420 | 1,420 | 1,364 | 1,370 | -20 | -1.4% | 5,300 |
| 2013/10/24 | 1,355 | 1,400 | 1,345 | 1,390 | +5 | +0.4% | 8,000 |
| 2013/10/23 | 1,439 | 1,443 | 1,380 | 1,385 | -40 | -2.8% | 9,200 |
| 2013/10/22 | 1,513 | 1,514 | 1,401 | 1,425 | -88 | -5.8% | 24,200 |
| 2013/10/21 | 1,379 | 1,599 | 1,378 | 1,513 | +136 | +9.9% | 41,700 |
| 2013/10/18 | 1,361 | 1,377 | 1,333 | 1,377 | +6 | +0.4% | 6,900 |
| 2013/10/17 | 1,340 | 1,390 | 1,331 | 1,371 | +50 | +3.8% | 15,300 |
| 2013/10/16 | 1,316 | 1,330 | 1,315 | 1,321 | ±0 | ±0% | 8,800 |
| 2013/10/15 | 1,294 | 1,325 | 1,294 | 1,321 | +31 | +2.4% | 13,900 |
| 2013/10/11 | 1,275 | 1,294 | 1,270 | 1,290 | +19 | +1.5% | 9,100 |
| 2013/10/10 | 1,237 | 1,271 | 1,232 | 1,271 | +34 | +2.7% | 4,800 |
| 2013/10/09 | 1,208 | 1,249 | 1,207 | 1,237 | -1 | -0.1% | 4,300 |
| 2013/10/08 | 1,204 | 1,238 | 1,195 | 1,238 | +10 | +0.8% | 5,500 |
| 2013/10/07 | 1,245 | 1,269 | 1,220 | 1,228 | -47 | -3.7% | 9,000 |
| 2013/10/04 | 1,250 | 1,281 | 1,224 | 1,275 | +15 | +1.2% | 16,700 |
| 2013/10/03 | 1,263 | 1,278 | 1,258 | 1,260 | -13 | -1% | 8,000 |
| 2013/10/02 | 1,280 | 1,281 | 1,251 | 1,273 | -59 | -4.4% | 18,100 |
| 2013/10/01 | 1,333 | 1,360 | 1,330 | 1,332 | -28 | -2.1% | 14,500 |
| 2013/09/30 | 1,396 | 1,397 | 1,338 | 1,360 | -39 | -2.8% | 11,300 |
| 2013/09/27 | 1,415 | 1,418 | 1,384 | 1,399 | +14 | +1% | 13,400 |
| 2013/09/26 | 1,365 | 1,406 | 1,365 | 1,385 | +5 | +0.4% | 9,900 |
| 2013/09/25 | 1,326 | 1,388 | 1,326 | 1,380 | +62 | +4.7% | 7,100 |
| 2013/09/24 | 1,330 | 1,345 | 1,312 | 1,318 | -68 | -4.9% | 7,300 |
| 2013/09/20 | 1,410 | 1,417 | 1,380 | 1,386 | ±0 | ±0% | 28,200 |
| 2013/09/19 | 1,350 | 1,401 | 1,335 | 1,386 | +71 | +5.4% | 32,900 |
| 2013/09/18 | 1,283 | 1,315 | 1,272 | 1,315 | +59 | +4.7% | 27,400 |
| 2013/09/17 | 1,210 | 1,270 | 1,210 | 1,256 | +46 | +3.8% | 14,200 |
| 2013/09/13 | 1,197 | 1,210 | 1,189 | 1,210 | +2 | +0.2% | 12,100 |
| 2013/09/12 | 1,210 | 1,221 | 1,205 | 1,208 | -23 | -1.9% | 12,600 |
| 2013/09/11 | 1,245 | 1,258 | 1,230 | 1,231 | -29 | -2.3% | 10,700 |
| 2013/09/10 | 1,288 | 1,288 | 1,259 | 1,260 | -15 | -1.2% | 10,800 |
| 2013/09/09 | 1,273 | 1,308 | 1,267 | 1,275 | +15 | +1.2% | 4,900 |
| 2013/09/06 | 1,285 | 1,300 | 1,260 | 1,260 | -24 | -1.9% | 11,400 |
| 2013/09/05 | 1,260 | 1,284 | 1,260 | 1,284 | +38 | +3% | 6,100 |
| 2013/09/04 | 1,241 | 1,264 | 1,230 | 1,246 | +9 | +0.7% | 7,700 |
| 2013/09/03 | 1,199 | 1,267 | 1,199 | 1,237 | +37 | +3.1% | 23,500 |
| 2013/09/02 | 1,211 | 1,211 | 1,166 | 1,200 | +19 | +1.6% | 11,200 |
| 2013/08/30 | 1,203 | 1,214 | 1,181 | 1,181 | -61 | -4.9% | 63,200 |
| 2013/08/29 | 1,275 | 1,285 | 1,242 | 1,242 | -33 | -2.6% | 17,000 |
| 2013/08/28 | 1,275 | 1,290 | 1,257 | 1,275 | -55 | -4.1% | 32,100 |
| 2013/08/27 | 1,320 | 1,333 | 1,298 | 1,330 | -12 | -0.9% | 21,100 |
| 2013/08/26 | 1,314 | 1,375 | 1,313 | 1,342 | -62 | -4.4% | 17,900 |
| 2013/08/23 | 1,397 | 1,404 | 1,364 | 1,404 | +20 | +1.4% | 13,800 |
| 2013/08/22 | 1,350 | 1,384 | 1,333 | 1,384 | +10 | +0.7% | 37,500 |
| 2013/08/21 | 1,410 | 1,418 | 1,351 | 1,374 | -29 | -2.1% | 32,100 |
2901～
2950
件表示中 / 3155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 |
| ウチヤマＨＤ | 33,400円 | +1.8% | +10.4% | 2.99% | 23.82倍 | 0.46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 |
| ＳＭＮ | 48,800円 | +3.1% | +124.2% | 0.00% | 22.31倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ＰＣＮＥＴ | 133,200円 | +11.1% | +5.6% | 3.90% | 12.61倍 | 2.07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 |
| ＩＡＣＥトラベ | 149,900円 | +11.4% | +11.1% | 1.67% | 16.33倍 | 2.50倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
市場注目の銘柄
チャート関連のコラム
