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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,231 | 1,249 | 1,186 | 1,204 | -47 | -3.8% | 355,800 |
| 2023/06/20 | 1,219 | 1,255 | 1,210 | 1,251 | +23 | +1.9% | 325,400 |
| 2023/06/19 | 1,166 | 1,238 | 1,142 | 1,228 | +76 | +6.6% | 563,300 |
| 2023/06/16 | 1,172 | 1,227 | 1,128 | 1,152 | +86 | +8.1% | 1,088,400 |
| 2023/06/15 | 1,096 | 1,096 | 1,056 | 1,066 | -33 | -3% | 237,800 |
| 2023/06/14 | 1,146 | 1,146 | 1,099 | 1,099 | -41 | -3.6% | 197,500 |
| 2023/06/13 | 1,161 | 1,169 | 1,140 | 1,140 | -14 | -1.2% | 108,700 |
| 2023/06/12 | 1,139 | 1,175 | 1,138 | 1,154 | +25 | +2.2% | 107,500 |
| 2023/06/09 | 1,155 | 1,164 | 1,129 | 1,129 | -23 | -2% | 90,700 |
| 2023/06/08 | 1,158 | 1,178 | 1,145 | 1,152 | -14 | -1.2% | 85,000 |
| 2023/06/07 | 1,185 | 1,195 | 1,148 | 1,166 | -19 | -1.6% | 162,100 |
| 2023/06/06 | 1,198 | 1,206 | 1,173 | 1,185 | -33 | -2.7% | 167,500 |
| 2023/06/05 | 1,170 | 1,232 | 1,152 | 1,218 | +71 | +6.2% | 349,700 |
| 2023/06/02 | 1,118 | 1,157 | 1,099 | 1,147 | +29 | +2.6% | 194,300 |
| 2023/06/01 | 1,179 | 1,182 | 1,114 | 1,118 | -75 | -6.3% | 414,300 |
| 2023/05/31 | 1,220 | 1,241 | 1,175 | 1,193 | -37 | -3% | 202,900 |
| 2023/05/30 | 1,220 | 1,240 | 1,171 | 1,230 | +10 | +0.8% | 330,900 |
| 2023/05/29 | 1,219 | 1,243 | 1,192 | 1,220 | -2 | -0.2% | 207,200 |
| 2023/05/26 | 1,226 | 1,267 | 1,216 | 1,222 | -15 | -1.2% | 204,900 |
| 2023/05/25 | 1,273 | 1,277 | 1,223 | 1,237 | -30 | -2.4% | 231,200 |
| 2023/05/24 | 1,298 | 1,311 | 1,264 | 1,267 | -49 | -3.7% | 219,400 |
| 2023/05/23 | 1,390 | 1,398 | 1,306 | 1,316 | -58 | -4.2% | 225,300 |
| 2023/05/22 | 1,329 | 1,375 | 1,309 | 1,374 | +63 | +4.8% | 199,200 |
| 2023/05/19 | 1,322 | 1,330 | 1,276 | 1,311 | -7 | -0.5% | 97,500 |
| 2023/05/18 | 1,243 | 1,318 | 1,243 | 1,318 | +81 | +6.5% | 266,000 |
| 2023/05/17 | 1,233 | 1,244 | 1,212 | 1,237 | +6 | +0.5% | 243,300 |
| 2023/05/16 | 1,306 | 1,306 | 1,205 | 1,231 | -87 | -6.6% | 454,000 |
| 2023/05/15 | 1,377 | 1,379 | 1,303 | 1,318 | +31 | +2.4% | 469,900 |
| 2023/05/12 | 1,316 | 1,325 | 1,274 | 1,287 | -38 | -2.9% | 272,100 |
| 2023/05/11 | 1,317 | 1,341 | 1,317 | 1,325 | +13 | +1% | 87,400 |
| 2023/05/10 | 1,333 | 1,347 | 1,312 | 1,312 | -18 | -1.4% | 85,000 |
| 2023/05/09 | 1,318 | 1,332 | 1,305 | 1,330 | +10 | +0.8% | 102,000 |
| 2023/05/08 | 1,339 | 1,358 | 1,310 | 1,320 | -19 | -1.4% | 110,300 |
| 2023/05/02 | 1,345 | 1,345 | 1,314 | 1,339 | +3 | +0.2% | 57,100 |
| 2023/05/01 | 1,346 | 1,348 | 1,320 | 1,336 | -9 | -0.7% | 82,100 |
| 2023/04/28 | 1,345 | 1,359 | 1,288 | 1,345 | +20 | +1.5% | 134,800 |
| 2023/04/27 | 1,302 | 1,338 | 1,297 | 1,325 | +7 | +0.5% | 71,200 |
| 2023/04/26 | 1,281 | 1,318 | 1,270 | 1,318 | +8 | +0.6% | 80,200 |
| 2023/04/25 | 1,318 | 1,326 | 1,290 | 1,310 | -9 | -0.7% | 49,600 |
| 2023/04/24 | 1,321 | 1,349 | 1,317 | 1,319 | +1 | +0.1% | 70,700 |
| 2023/04/21 | 1,319 | 1,327 | 1,308 | 1,318 | -17 | -1.3% | 99,300 |
| 2023/04/20 | 1,336 | 1,364 | 1,334 | 1,335 | -17 | -1.3% | 153,400 |
| 2023/04/19 | 1,379 | 1,382 | 1,336 | 1,352 | -29 | -2.1% | 118,900 |
| 2023/04/18 | 1,381 | 1,396 | 1,360 | 1,381 | -13 | -0.9% | 80,900 |
| 2023/04/17 | 1,439 | 1,440 | 1,375 | 1,394 | -65 | -4.5% | 203,000 |
| 2023/04/14 | 1,509 | 1,526 | 1,446 | 1,459 | -46 | -3.1% | 161,100 |
| 2023/04/13 | 1,502 | 1,507 | 1,466 | 1,505 | -2 | -0.1% | 94,900 |
| 2023/04/12 | 1,508 | 1,533 | 1,480 | 1,507 | +16 | +1.1% | 141,600 |
| 2023/04/11 | 1,496 | 1,528 | 1,488 | 1,491 | +23 | +1.6% | 118,400 |
| 2023/04/10 | 1,458 | 1,480 | 1,442 | 1,468 | +23 | +1.6% | 64,200 |
351～
400
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
