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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 77.7 | 78.5 | 75.8 | 75.8 | -0.7 | -0.9% | 5,800 |
| 2009/05/25 | 76.2 | 76.5 | 76.1 | 76.5 | +0.3 | +0.4% | 4,600 |
| 2009/05/22 | 76 | 77.1 | 76 | 76.2 | -1.8 | -2.3% | 6,400 |
| 2009/05/21 | 78 | 79 | 78 | 78 | +1 | +1.3% | 5,900 |
| 2009/05/20 | 75.7 | 78.6 | 75.7 | 77 | +0.4 | +0.5% | 5,500 |
| 2009/05/19 | 81.9 | 81.9 | 76.5 | 76.6 | -2.3 | -2.9% | 8,300 |
| 2009/05/18 | 83.9 | 83.9 | 78.3 | 78.9 | -3 | -3.7% | 12,300 |
| 2009/05/15 | 87 | 87 | 81.1 | 81.9 | -0.1 | -0.1% | 10,300 |
| 2009/05/14 | 82.2 | 82.2 | 82 | 82 | -0.3 | -0.4% | 900 |
| 2009/05/13 | 81 | 82.3 | 80.3 | 82.3 | +0.3 | +0.4% | 3,600 |
| 2009/05/12 | 85 | 86.5 | 81.5 | 82 | -1 | -1.2% | 5,400 |
| 2009/05/11 | 80.2 | 83.1 | 80.1 | 83 | +4.8 | +6.1% | 4,900 |
| 2009/05/08 | 76.5 | 79 | 76.5 | 78.2 | -0.1 | -0.1% | 3,200 |
| 2009/05/07 | 82 | 82.3 | 78.3 | 78.3 | +0.3 | +0.4% | 5,200 |
| 2009/05/01 | 78.6 | 79 | 78 | 78 | -1.6 | -2% | 5,400 |
| 2009/04/30 | 83.4 | 83.4 | 79.5 | 79.6 | -1.8 | -2.2% | 8,900 |
| 2009/04/28 | 81 | 82 | 81 | 81.4 | -5.6 | -6.4% | 16,400 |
| 2009/04/27 | 85.4 | 88.7 | 84.6 | 87 | +2.5 | +3% | 10,200 |
| 2009/04/24 | 81.7 | 84.5 | 80.3 | 84.5 | +5.8 | +7.4% | 13,400 |
| 2009/04/23 | 74.7 | 81.9 | 73.7 | 78.7 | +3.1 | +4.1% | 12,800 |
| 2009/04/22 | 75.5 | 76 | 75.5 | 75.6 | -0.6 | -0.8% | 6,900 |
| 2009/04/21 | 79.9 | 80.1 | 76.2 | 76.2 | -1.7 | -2.2% | 7,100 |
| 2009/04/20 | 77.7 | 78.5 | 76.9 | 77.9 | -0.8 | -1% | 11,500 |
| 2009/04/17 | 79 | 79.4 | 78.1 | 78.7 | -1.3 | -1.6% | 4,300 |
| 2009/04/16 | 80.4 | 81.6 | 80 | 80 | -0.5 | -0.6% | 5,800 |
| 2009/04/15 | 81.1 | 83.2 | 80.2 | 80.5 | -1.6 | -1.9% | 4,600 |
| 2009/04/14 | 85.5 | 85.5 | 80.7 | 82.1 | +1.5 | +1.9% | 8,600 |
| 2009/04/13 | 83 | 83.1 | 80 | 80.6 | -5.4 | -6.3% | 14,700 |
| 2009/04/10 | 89.5 | 92.7 | 85.9 | 86 | +1.9 | +2.3% | 14,200 |
| 2009/04/09 | 85.9 | 91 | 84 | 84.1 | -5.8 | -6.5% | 10,500 |
| 2009/04/08 | 94.9 | 94.9 | 89.9 | 89.9 | -10 | -10% | 23,400 |
| 2009/04/07 | 91.5 | 100.9 | 91.5 | 99.9 | +9 | +9.9% | 74,900 |
| 2009/04/06 | 89.9 | 96.9 | 89.9 | 90.9 | +3.9 | +4.5% | 52,800 |
| 2009/04/03 | 82.7 | 87 | 82.7 | 87 | +4.5 | +5.5% | 27,400 |
| 2009/04/02 | 80.5 | 82.5 | 80 | 82.5 | +1.8 | +2.2% | 27,100 |
| 2009/04/01 | 79.6 | 81 | 78.6 | 80.7 | +3 | +3.9% | 28,400 |
| 2009/03/31 | 78.6 | 79.8 | 76.9 | 77.7 | +1.1 | +1.4% | 30,900 |
| 2009/03/30 | 76.6 | 78.8 | 76.1 | 76.6 | -1 | -1.3% | 22,700 |
| 2009/03/27 | 76 | 77.9 | 76 | 77.6 | +1.9 | +2.5% | 23,700 |
| 2009/03/26 | 76.2 | 76.4 | 75 | 75.7 | -1.4 | -1.8% | 15,800 |
| 2009/03/25 | 75 | 79.7 | 75 | 77.1 | +3.1 | +4.2% | 41,100 |
| 2009/03/24 | 73.7 | 74 | 73.7 | 74 | +0.3 | +0.4% | 16,000 |
| 2009/03/23 | 71.2 | 73.8 | 71.2 | 73.7 | +2.5 | +3.5% | 20,200 |
| 2009/03/19 | 73.5 | 74.5 | 71.1 | 71.2 | -3 | -4% | 24,200 |
| 2009/03/18 | 74.2 | 75 | 74.2 | 74.2 | +0.1 | +0.1% | 26,900 |
| 2009/03/17 | 74.1 | 74.1 | 74.1 | 74.1 | -0.8 | -1.1% | 4,000 |
| 2009/03/16 | 74.1 | 75 | 74.1 | 74.9 | +0.9 | +1.2% | 19,800 |
| 2009/03/13 | 72.3 | 75 | 72.3 | 74 | +1.7 | +2.4% | 30,800 |
| 2009/03/12 | 71 | 72.9 | 71 | 72.3 | +1.3 | +1.8% | 5,200 |
| 2009/03/11 | 71 | 71 | 71 | 71 | ±0 | ±0% | 2,100 |
3701～
3750
件表示中 / 4813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 | 29,900円 | +8.3% | +3.3% | 2.01% | 6.85倍 | 0.80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 |
| ほぼ日 | 350,000円 | +8.5% | +13.0% | 1.29% | 18.05倍 | 1.67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 |
| ペッパー | 13,600円 | -5.0% | - | 0.00% | - | 3.20倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| テイツー | 11,700円 | +6.3% | +5.4% | 3.42% | 8.19倍 | 1.27倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| アプライド | 292,900円 | +0.4% | +0.4% | 2.73% | 5.86倍 | 0.77倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
市場注目の銘柄
チャート関連のコラム
