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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 965 | 974 | 952 | 955 | -11 | -1.1% | 80,400 |
| 2024/01/26 | 956 | 976 | 945 | 966 | -2 | -0.2% | 68,600 |
| 2024/01/25 | 979 | 989 | 959 | 968 | -19 | -1.9% | 80,000 |
| 2024/01/24 | 1,000 | 1,008 | 986 | 987 | -10 | -1% | 53,600 |
| 2024/01/23 | 1,001 | 1,004 | 991 | 997 | -4 | -0.4% | 41,500 |
| 2024/01/22 | 975 | 1,001 | 962 | 1,001 | +28 | +2.9% | 47,400 |
| 2024/01/19 | 961 | 973 | 954 | 973 | +13 | +1.4% | 31,500 |
| 2024/01/18 | 963 | 972 | 949 | 960 | -13 | -1.3% | 97,700 |
| 2024/01/17 | 990 | 991 | 972 | 973 | -16 | -1.6% | 51,100 |
| 2024/01/16 | 996 | 998 | 985 | 989 | -8 | -0.8% | 33,700 |
| 2024/01/15 | 999 | 1,006 | 995 | 997 | -6 | -0.6% | 36,400 |
| 2024/01/12 | 1,007 | 1,031 | 987 | 1,003 | -12 | -1.2% | 72,600 |
| 2024/01/11 | 1,051 | 1,051 | 1,005 | 1,015 | -15 | -1.5% | 51,600 |
| 2024/01/10 | 1,043 | 1,051 | 1,028 | 1,030 | -7 | -0.7% | 28,400 |
| 2024/01/09 | 1,003 | 1,044 | 1,003 | 1,037 | +39 | +3.9% | 48,500 |
| 2024/01/05 | 1,006 | 1,015 | 992 | 998 | -2 | -0.2% | 40,800 |
| 2024/01/04 | 1,000 | 1,003 | 975 | 1,000 | -13 | -1.3% | 105,100 |
| 2023/12/29 | 1,020 | 1,025 | 1,003 | 1,013 | -7 | -0.7% | 25,400 |
| 2023/12/28 | 986 | 1,026 | 979 | 1,020 | +30 | +3% | 76,200 |
| 2023/12/27 | 965 | 992 | 961 | 990 | +18 | +1.9% | 113,600 |
| 2023/12/26 | 985 | 1,004 | 965 | 972 | -20 | -2% | 129,000 |
| 2023/12/25 | 1,026 | 1,030 | 992 | 992 | -33 | -3.2% | 84,400 |
| 2023/12/22 | 1,026 | 1,036 | 1,010 | 1,025 | -9 | -0.9% | 105,200 |
| 2023/12/21 | 1,025 | 1,062 | 1,015 | 1,034 | +2 | +0.2% | 86,600 |
| 2023/12/20 | 1,065 | 1,070 | 1,028 | 1,032 | -27 | -2.5% | 94,800 |
| 2023/12/19 | 1,042 | 1,060 | 1,025 | 1,059 | -13 | -1.2% | 106,500 |
| 2023/12/18 | 1,100 | 1,100 | 1,024 | 1,072 | -43 | -3.9% | 155,400 |
| 2023/12/15 | 1,198 | 1,203 | 1,104 | 1,115 | -98 | -8.1% | 196,700 |
| 2023/12/14 | 1,258 | 1,269 | 1,209 | 1,213 | -33 | -2.6% | 92,200 |
| 2023/12/13 | 1,245 | 1,263 | 1,232 | 1,246 | +10 | +0.8% | 46,500 |
| 2023/12/12 | 1,279 | 1,279 | 1,236 | 1,236 | -31 | -2.4% | 29,900 |
| 2023/12/11 | 1,221 | 1,267 | 1,221 | 1,267 | +46 | +3.8% | 32,900 |
| 2023/12/08 | 1,227 | 1,237 | 1,203 | 1,221 | -36 | -2.9% | 55,200 |
| 2023/12/07 | 1,263 | 1,281 | 1,251 | 1,257 | -24 | -1.9% | 36,800 |
| 2023/12/06 | 1,255 | 1,287 | 1,255 | 1,281 | +40 | +3.2% | 56,800 |
| 2023/12/05 | 1,270 | 1,277 | 1,234 | 1,241 | -39 | -3% | 66,600 |
| 2023/12/04 | 1,206 | 1,280 | 1,206 | 1,280 | +80 | +6.7% | 110,200 |
| 2023/12/01 | 1,197 | 1,206 | 1,181 | 1,200 | -20 | -1.6% | 35,000 |
| 2023/11/30 | 1,219 | 1,229 | 1,186 | 1,220 | +7 | +0.6% | 68,000 |
| 2023/11/29 | 1,220 | 1,228 | 1,206 | 1,213 | -16 | -1.3% | 27,300 |
| 2023/11/28 | 1,210 | 1,229 | 1,210 | 1,229 | +19 | +1.6% | 26,400 |
| 2023/11/27 | 1,235 | 1,242 | 1,210 | 1,210 | -19 | -1.5% | 42,300 |
| 2023/11/24 | 1,249 | 1,262 | 1,226 | 1,229 | -13 | -1% | 34,200 |
| 2023/11/22 | 1,245 | 1,269 | 1,226 | 1,242 | -11 | -0.9% | 86,900 |
| 2023/11/21 | 1,230 | 1,263 | 1,208 | 1,253 | +7 | +0.6% | 103,900 |
| 2023/11/20 | 1,220 | 1,264 | 1,220 | 1,246 | +17 | +1.4% | 89,300 |
| 2023/11/17 | 1,160 | 1,234 | 1,160 | 1,229 | +70 | +6% | 146,100 |
| 2023/11/16 | 1,179 | 1,209 | 1,139 | 1,159 | -23 | -1.9% | 69,000 |
| 2023/11/15 | 1,152 | 1,222 | 1,096 | 1,182 | +60 | +5.3% | 263,000 |
| 2023/11/14 | 1,166 | 1,190 | 1,122 | 1,122 | -46 | -3.9% | 169,100 |
401～
450
件表示中 / 3155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 | 89,000円 | +40.5% | +31.2% | 3.93% | 8.74倍 | 1.60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 |
| ウチヤマＨＤ | 33,400円 | +1.8% | +10.4% | 2.99% | 23.82倍 | 0.46倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＳＭＮ | 48,800円 | +3.1% | +124.2% | 0.00% | 22.31倍 | 1.79倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ＰＣＮＥＴ | 133,200円 | +11.1% | +5.6% | 3.90% | 12.61倍 | 2.07倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＩＡＣＥトラベ | 149,900円 | +11.4% | +11.1% | 1.67% | 16.33倍 | 2.50倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
市場注目の銘柄
チャート関連のコラム
