トラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/04/05 | 90.5 | 91.7 | 90.1 | 91.7 | +0.8 | +0.9% | 3,800 |
| 2010/04/02 | 90.8 | 90.9 | 85.9 | 90.9 | +0.4 | +0.4% | 12,500 |
| 2010/04/01 | 90.5 | 90.5 | 88.5 | 90.5 | -0.4 | -0.4% | 5,400 |
| 2010/03/31 | 89.1 | 91 | 89 | 90.9 | -0.5 | -0.5% | 6,500 |
| 2010/03/30 | 90.9 | 91.4 | 88.8 | 91.4 | +0.4 | +0.4% | 13,700 |
| 2010/03/29 | 91 | 91.1 | 89.2 | 91 | -0.7 | -0.8% | 14,200 |
| 2010/03/26 | 92 | 92 | 90.2 | 91.7 | -2.2 | -2.3% | 13,400 |
| 2010/03/25 | 94 | 94 | 91 | 93.9 | -0.1 | -0.1% | 13,700 |
| 2010/03/24 | 94.3 | 94.6 | 91.2 | 94 | -0.2 | -0.2% | 21,000 |
| 2010/03/23 | 89.4 | 94.7 | 89.2 | 94.2 | +1.8 | +1.9% | 32,000 |
| 2010/03/19 | 90 | 93.2 | 89.2 | 92.4 | -0.1 | -0.1% | 19,100 |
| 2010/03/18 | 91 | 93.5 | 88.6 | 92.5 | +1.5 | +1.6% | 17,900 |
| 2010/03/17 | 88.4 | 91 | 88.4 | 91 | +2 | +2.2% | 24,900 |
| 2010/03/16 | 90.5 | 91 | 88 | 89 | -3.8 | -4.1% | 44,600 |
| 2010/03/15 | 94 | 96.5 | 89.9 | 92.8 | -1 | -1.1% | 63,300 |
| 2010/03/12 | 96.5 | 102.5 | 87.5 | 93.8 | -2.7 | -2.8% | 248,400 |
| 2010/03/11 | 92 | 96.5 | 91.5 | 96.5 | +15 | +18.4% | 107,100 |
| 2010/03/10 | 81.5 | 81.5 | 80.4 | 81.5 | ±0 | ±0% | 1,200 |
| 2010/03/09 | 81.5 | 82.6 | 79.8 | 81.5 | -1.5 | -1.8% | 16,800 |
| 2010/03/08 | 83 | 84.5 | 81 | 83 | ±0 | ±0% | 12,200 |
| 2010/03/05 | 85 | 85.2 | 81.1 | 83 | -2.4 | -2.8% | 10,900 |
| 2010/03/04 | 83.8 | 86.9 | 81 | 85.4 | -1.4 | -1.6% | 17,100 |
| 2010/03/03 | 85.5 | 88.7 | 84.9 | 86.8 | +0.8 | +0.9% | 8,200 |
| 2010/03/02 | 92 | 92 | 85 | 86 | -6 | -6.5% | 20,700 |
| 2010/03/01 | 93.5 | 94 | 91 | 92 | -0.5 | -0.5% | 11,600 |
| 2010/02/26 | 90 | 93 | 89.6 | 92.5 | +2.5 | +2.8% | 18,200 |
| 2010/02/25 | 89 | 90 | 87.9 | 90 | +1 | +1.1% | 20,800 |
| 2010/02/24 | 85 | 89 | 85 | 89 | +1 | +1.1% | 12,200 |
| 2010/02/23 | 87.8 | 88 | 83.5 | 88 | +0.2 | +0.2% | 23,100 |
| 2010/02/22 | 86.9 | 87.8 | 86.3 | 87.8 | +0.8 | +0.9% | 7,800 |
| 2010/02/19 | 85.8 | 87 | 85.3 | 87 | +1.2 | +1.4% | 12,400 |
| 2010/02/18 | 84 | 86 | 84 | 85.8 | +1.6 | +1.9% | 21,600 |
| 2010/02/17 | 83.9 | 84.5 | 82.7 | 84.2 | +0.2 | +0.2% | 13,800 |
| 2010/02/16 | 84.7 | 84.7 | 75 | 84 | -1 | -1.2% | 61,700 |
| 2010/02/15 | 84.7 | 85 | 83 | 85 | +0.3 | +0.4% | 10,600 |
| 2010/02/12 | 82.5 | 84.9 | 80 | 84.7 | +2.2 | +2.7% | 29,000 |
| 2010/02/10 | 79.1 | 84 | 79.1 | 82.5 | +3.4 | +4.3% | 24,400 |
| 2010/02/09 | 78.8 | 79.1 | 78.7 | 79.1 | ±0 | ±0% | 11,500 |
| 2010/02/08 | 74.5 | 79.5 | 74.5 | 79.1 | +4.8 | +6.5% | 16,600 |
| 2010/02/05 | 73.5 | 74.3 | 73.2 | 74.3 | +1.1 | +1.5% | 1,700 |
| 2010/02/04 | 74.5 | 77.7 | 73.2 | 73.2 | -1.1 | -1.5% | 5,500 |
| 2010/02/03 | 72.8 | 74.3 | 72.5 | 74.3 | -1.4 | -1.8% | 7,200 |
| 2010/02/02 | 74.5 | 76 | 74.3 | 75.7 | +1.2 | +1.6% | 2,100 |
| 2010/02/01 | 75.5 | 75.5 | 72.3 | 74.5 | +0.5 | +0.7% | 4,400 |
| 2010/01/29 | 76 | 76.6 | 74 | 74 | -1.5 | -2% | 4,400 |
| 2010/01/28 | 74 | 75.5 | 72.3 | 75.5 | +1.5 | +2% | 2,700 |
| 2010/01/27 | 77.5 | 77.5 | 74 | 74 | -2.8 | -3.6% | 7,200 |
| 2010/01/26 | 78.8 | 79.5 | 73.1 | 76.8 | +1 | +1.3% | 24,000 |
| 2010/01/25 | 73.1 | 81 | 73.1 | 75.8 | +5.3 | +7.5% | 82,500 |
| 2010/01/22 | 68.5 | 70.5 | 68.5 | 70.5 | +1 | +1.4% | 4,500 |
3551～
3600
件表示中 / 4874件
類似銘柄と比較する
現在ご覧いただいている「トラスト」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 |
|---|---|---|---|---|---|---|---|---|
| トラスト | 27,100円 | +8.3% | +3.3% | 2.21% | 6.21倍 | 0.73倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ミラタップ | 39,300円 | +12.9% | +24.0% | 2.54% | 8.49倍 | 2.21倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ワットマン | 81,000円 | +7.4% | +11.6% | 2.47% | 13.90倍 | 2.20倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| アプライド | 270,000円 | +0.4% | +0.4% | 2.96% | 5.41倍 | 0.71倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ほぼ日 | 314,000円 | +8.5% | +13.0% | 1.43% | 16.19倍 | 1.49倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
