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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 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 |
251～
300
件表示中 / 3074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 | 90,700円 | +40.5% | +31.2% | 3.86% | 8.92倍 | 1.64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 |
| メンタルヘルスＴ | 71,100円 | +40.0% | +999.9% | 0.00% | 12.71倍 | 6.73倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| マイクロ波化 | 46,500円 | +0.3% | - | 0.00% | - | 6.93倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| 東海リース | 210,000円 | +7.0% | -16.7% | 5.71% | 8.44倍 | 0.43倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| アスカネット | 42,000円 | +3.1% | -61.9% | 1.67% | - | 1.13倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
