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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 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 |
401～
450
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
