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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,132 | 1,157 | 1,126 | 1,147 | +2 | +0.2% | 66,100 |
| 2023/08/31 | 1,149 | 1,160 | 1,137 | 1,145 | -6 | -0.5% | 116,200 |
| 2023/08/30 | 1,252 | 1,252 | 1,149 | 1,151 | -89 | -7.2% | 412,000 |
| 2023/08/29 | 1,219 | 1,240 | 1,196 | 1,240 | +21 | +1.7% | 161,200 |
| 2023/08/28 | 1,243 | 1,255 | 1,211 | 1,219 | -15 | -1.2% | 147,900 |
| 2023/08/25 | 1,258 | 1,280 | 1,231 | 1,234 | -35 | -2.8% | 96,900 |
| 2023/08/24 | 1,329 | 1,341 | 1,268 | 1,269 | -43 | -3.3% | 112,600 |
| 2023/08/23 | 1,298 | 1,313 | 1,266 | 1,312 | +14 | +1.1% | 94,000 |
| 2023/08/22 | 1,301 | 1,344 | 1,291 | 1,298 | -16 | -1.2% | 135,200 |
| 2023/08/21 | 1,333 | 1,349 | 1,295 | 1,314 | +8 | +0.6% | 215,700 |
| 2023/08/18 | 1,360 | 1,370 | 1,295 | 1,306 | -54 | -4% | 320,300 |
| 2023/08/17 | 1,220 | 1,360 | 1,220 | 1,360 | +134 | +10.9% | 494,000 |
| 2023/08/16 | 1,295 | 1,306 | 1,203 | 1,226 | -89 | -6.8% | 457,500 |
| 2023/08/15 | 1,087 | 1,322 | 1,086 | 1,315 | +153 | +13.2% | 1,879,400 |
| 2023/08/14 | 1,167 | 1,175 | 1,140 | 1,162 | -5 | -0.4% | 196,500 |
| 2023/08/10 | 1,135 | 1,170 | 1,123 | 1,167 | +34 | +3% | 133,000 |
| 2023/08/09 | 1,155 | 1,164 | 1,133 | 1,133 | -34 | -2.9% | 161,700 |
| 2023/08/08 | 1,205 | 1,208 | 1,167 | 1,167 | -30 | -2.5% | 86,300 |
| 2023/08/07 | 1,182 | 1,206 | 1,172 | 1,197 | -3 | -0.3% | 70,700 |
| 2023/08/04 | 1,182 | 1,211 | 1,182 | 1,200 | +18 | +1.5% | 64,000 |
| 2023/08/03 | 1,196 | 1,202 | 1,181 | 1,182 | -19 | -1.6% | 74,900 |
| 2023/08/02 | 1,194 | 1,227 | 1,187 | 1,201 | +7 | +0.6% | 129,300 |
| 2023/08/01 | 1,209 | 1,215 | 1,189 | 1,194 | ±0 | ±0% | 87,100 |
| 2023/07/31 | 1,201 | 1,205 | 1,181 | 1,194 | +12 | +1% | 99,700 |
| 2023/07/28 | 1,151 | 1,188 | 1,138 | 1,182 | +16 | +1.4% | 83,300 |
| 2023/07/27 | 1,159 | 1,167 | 1,155 | 1,166 | +2 | +0.2% | 35,100 |
| 2023/07/26 | 1,170 | 1,178 | 1,153 | 1,164 | -9 | -0.8% | 75,100 |
| 2023/07/25 | 1,201 | 1,206 | 1,173 | 1,173 | -28 | -2.3% | 98,400 |
| 2023/07/24 | 1,190 | 1,229 | 1,190 | 1,201 | +11 | +0.9% | 118,400 |
| 2023/07/21 | 1,230 | 1,240 | 1,189 | 1,190 | -38 | -3.1% | 211,000 |
| 2023/07/20 | 1,219 | 1,233 | 1,184 | 1,228 | +16 | +1.3% | 212,200 |
| 2023/07/19 | 1,183 | 1,216 | 1,178 | 1,212 | +44 | +3.8% | 189,500 |
| 2023/07/18 | 1,150 | 1,182 | 1,140 | 1,168 | +18 | +1.6% | 143,900 |
| 2023/07/14 | 1,150 | 1,169 | 1,129 | 1,150 | +12 | +1.1% | 139,400 |
| 2023/07/13 | 1,130 | 1,143 | 1,110 | 1,138 | +13 | +1.2% | 113,200 |
| 2023/07/12 | 1,133 | 1,147 | 1,118 | 1,125 | -6 | -0.5% | 120,800 |
| 2023/07/11 | 1,086 | 1,140 | 1,085 | 1,131 | +47 | +4.3% | 178,700 |
| 2023/07/10 | 1,056 | 1,085 | 1,053 | 1,084 | +28 | +2.7% | 102,300 |
| 2023/07/07 | 1,066 | 1,078 | 1,055 | 1,056 | -29 | -2.7% | 224,200 |
| 2023/07/06 | 1,108 | 1,116 | 1,081 | 1,085 | -40 | -3.6% | 173,000 |
| 2023/07/05 | 1,139 | 1,140 | 1,107 | 1,125 | -18 | -1.6% | 171,400 |
| 2023/07/04 | 1,128 | 1,152 | 1,128 | 1,143 | +15 | +1.3% | 111,400 |
| 2023/07/03 | 1,145 | 1,158 | 1,125 | 1,128 | -29 | -2.5% | 192,800 |
| 2023/06/30 | 1,148 | 1,167 | 1,135 | 1,157 | +5 | +0.4% | 134,700 |
| 2023/06/29 | 1,160 | 1,174 | 1,145 | 1,152 | -12 | -1% | 164,800 |
| 2023/06/28 | 1,192 | 1,198 | 1,153 | 1,164 | -28 | -2.3% | 182,800 |
| 2023/06/27 | 1,183 | 1,193 | 1,155 | 1,192 | -4 | -0.3% | 215,900 |
| 2023/06/26 | 1,190 | 1,239 | 1,175 | 1,196 | +16 | +1.4% | 298,900 |
| 2023/06/23 | 1,179 | 1,219 | 1,150 | 1,180 | +16 | +1.4% | 274,100 |
| 2023/06/22 | 1,185 | 1,207 | 1,154 | 1,164 | -40 | -3.3% | 331,800 |
301～
350
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
