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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,467 | 1,506 | 1,437 | 1,445 | -8 | -0.6% | 153,300 |
| 2023/04/06 | 1,402 | 1,466 | 1,395 | 1,453 | +37 | +2.6% | 122,300 |
| 2023/04/05 | 1,430 | 1,436 | 1,405 | 1,416 | -34 | -2.3% | 134,300 |
| 2023/04/04 | 1,513 | 1,513 | 1,435 | 1,450 | -73 | -4.8% | 255,500 |
| 2023/04/03 | 1,520 | 1,540 | 1,516 | 1,523 | +25 | +1.7% | 133,600 |
| 2023/03/31 | 1,443 | 1,512 | 1,433 | 1,498 | +55 | +3.8% | 224,300 |
| 2023/03/30 | 1,455 | 1,495 | 1,416 | 1,443 | -4 | -0.3% | 223,600 |
| 2023/03/29 | 1,407 | 1,470 | 1,399 | 1,447 | +41 | +2.9% | 307,100 |
| 2023/03/28 | 1,365 | 1,435 | 1,360 | 1,406 | +25 | +1.8% | 305,300 |
| 2023/03/27 | 1,300 | 1,405 | 1,300 | 1,381 | +98 | +7.6% | 375,400 |
| 2023/03/24 | 1,263 | 1,286 | 1,254 | 1,283 | +32 | +2.6% | 94,400 |
| 2023/03/23 | 1,225 | 1,251 | 1,202 | 1,251 | +5 | +0.4% | 70,600 |
| 2023/03/22 | 1,248 | 1,272 | 1,235 | 1,246 | +37 | +3.1% | 139,400 |
| 2023/03/20 | 1,305 | 1,325 | 1,196 | 1,209 | -68 | -5.3% | 289,800 |
| 2023/03/17 | 1,294 | 1,303 | 1,258 | 1,277 | +13 | +1% | 205,300 |
| 2023/03/16 | 1,251 | 1,280 | 1,244 | 1,264 | -39 | -3% | 200,600 |
| 2023/03/15 | 1,361 | 1,376 | 1,296 | 1,303 | -26 | -2% | 144,600 |
| 2023/03/14 | 1,345 | 1,356 | 1,314 | 1,329 | -44 | -3.2% | 136,600 |
| 2023/03/13 | 1,410 | 1,410 | 1,350 | 1,373 | -67 | -4.7% | 190,600 |
| 2023/03/10 | 1,445 | 1,473 | 1,440 | 1,440 | -22 | -1.5% | 87,000 |
| 2023/03/09 | 1,444 | 1,477 | 1,440 | 1,462 | +15 | +1% | 83,000 |
| 2023/03/08 | 1,473 | 1,483 | 1,447 | 1,447 | -26 | -1.8% | 70,400 |
| 2023/03/07 | 1,466 | 1,479 | 1,445 | 1,473 | ±0 | ±0% | 73,200 |
| 2023/03/06 | 1,453 | 1,493 | 1,434 | 1,473 | +50 | +3.5% | 163,400 |
| 2023/03/03 | 1,425 | 1,445 | 1,422 | 1,423 | ±0 | ±0% | 89,200 |
| 2023/03/02 | 1,441 | 1,457 | 1,416 | 1,423 | -44 | -3% | 133,800 |
| 2023/03/01 | 1,443 | 1,524 | 1,442 | 1,467 | +32 | +2.2% | 400,400 |
| 2023/02/28 | 1,350 | 1,444 | 1,322 | 1,435 | +66 | +4.8% | 312,700 |
| 2023/02/27 | 1,392 | 1,416 | 1,357 | 1,369 | -40 | -2.8% | 272,000 |
| 2023/02/24 | 1,440 | 1,441 | 1,394 | 1,409 | -47 | -3.2% | 268,300 |
| 2023/02/22 | 1,478 | 1,478 | 1,383 | 1,456 | -67 | -4.4% | 551,900 |
| 2023/02/21 | 1,608 | 1,609 | 1,519 | 1,523 | -88 | -5.5% | 463,200 |
| 2023/02/20 | 1,618 | 1,650 | 1,610 | 1,611 | -26 | -1.6% | 86,500 |
| 2023/02/17 | 1,611 | 1,672 | 1,605 | 1,637 | +16 | +1% | 140,500 |
| 2023/02/16 | 1,669 | 1,685 | 1,612 | 1,621 | -45 | -2.7% | 204,400 |
| 2023/02/15 | 1,675 | 1,698 | 1,580 | 1,666 | -163 | -8.9% | 572,100 |
| 2023/02/14 | 1,860 | 1,864 | 1,802 | 1,829 | -31 | -1.7% | 220,200 |
| 2023/02/13 | 1,884 | 1,889 | 1,844 | 1,860 | -49 | -2.6% | 118,400 |
| 2023/02/10 | 1,917 | 1,930 | 1,890 | 1,909 | +3 | +0.2% | 55,000 |
| 2023/02/09 | 1,930 | 1,930 | 1,890 | 1,906 | -42 | -2.2% | 57,900 |
| 2023/02/08 | 1,955 | 1,955 | 1,915 | 1,948 | -7 | -0.4% | 61,500 |
| 2023/02/07 | 1,889 | 1,964 | 1,853 | 1,955 | +51 | +2.7% | 88,900 |
| 2023/02/06 | 1,936 | 1,960 | 1,886 | 1,904 | -33 | -1.7% | 76,900 |
| 2023/02/03 | 1,880 | 1,964 | 1,864 | 1,937 | +57 | +3% | 163,900 |
| 2023/02/02 | 1,856 | 1,892 | 1,854 | 1,880 | +5 | +0.3% | 98,100 |
| 2023/02/01 | 1,862 | 1,885 | 1,822 | 1,875 | +24 | +1.3% | 83,500 |
| 2023/01/31 | 1,790 | 1,869 | 1,787 | 1,851 | +43 | +2.4% | 82,600 |
| 2023/01/30 | 1,742 | 1,830 | 1,742 | 1,808 | +77 | +4.4% | 161,500 |
| 2023/01/27 | 1,706 | 1,733 | 1,688 | 1,731 | +19 | +1.1% | 67,500 |
| 2023/01/26 | 1,707 | 1,732 | 1,694 | 1,712 | -9 | -0.5% | 48,800 |
401～
450
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
