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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 71.9 | 72.1 | 71 | 71 | -1.2 | -1.7% | 5,500 |
| 2009/03/09 | 69.6 | 73 | 69.6 | 72.2 | +4.2 | +6.2% | 13,700 |
| 2009/03/06 | 69.6 | 69.9 | 68 | 68 | -1.9 | -2.7% | 5,200 |
| 2009/03/05 | 69.8 | 70 | 69.5 | 69.9 | +0.1 | +0.1% | 10,600 |
| 2009/03/04 | 69.6 | 69.8 | 69 | 69.8 | +0.6 | +0.9% | 9,400 |
| 2009/03/03 | 66.4 | 69.2 | 66.4 | 69.2 | +2.8 | +4.2% | 10,700 |
| 2009/03/02 | 65.5 | 66.4 | 65 | 66.4 | +2.9 | +4.6% | 9,500 |
| 2009/02/27 | 66.1 | 66.4 | 63.5 | 63.5 | -2.6 | -3.9% | 16,900 |
| 2009/02/26 | 65.8 | 69.6 | 65.8 | 66.1 | +0.7 | +1.1% | 11,800 |
| 2009/02/25 | 64.1 | 65.5 | 64.1 | 65.4 | +1.5 | +2.3% | 8,400 |
| 2009/02/24 | 62.4 | 63.9 | 61.6 | 63.9 | +1.5 | +2.4% | 9,300 |
| 2009/02/23 | 61.6 | 62.4 | 61.6 | 62.4 | +0.3 | +0.5% | 2,700 |
| 2009/02/20 | 64 | 64 | 62 | 62.1 | -0.9 | -1.4% | 13,000 |
| 2009/02/19 | 66.2 | 66.8 | 63 | 63 | -0.2 | -0.3% | 22,800 |
| 2009/02/18 | 68.1 | 68.1 | 63.2 | 63.2 | -1.9 | -2.9% | 18,300 |
| 2009/02/17 | 68.5 | 68.5 | 65.1 | 65.1 | -4.4 | -6.3% | 20,500 |
| 2009/02/16 | 64.8 | 71.7 | 64.8 | 69.5 | +7.7 | +12.5% | 36,900 |
| 2009/02/13 | 62.8 | 62.8 | 60 | 61.8 | -4.4 | -6.6% | 13,900 |
| 2009/02/12 | 56.9 | 66.9 | 56.9 | 66.2 | +9.3 | +16.3% | 43,300 |
| 2009/02/10 | 55.7 | 57 | 54.1 | 56.9 | -5.8 | -9.3% | 24,700 |
| 2009/02/09 | 53 | 62.7 | 52.7 | 62.7 | +10 | +19% | 53,400 |
| 2009/02/06 | 54.9 | 54.9 | 51 | 52.7 | -2.2 | -4% | 6,700 |
| 2009/02/05 | 53 | 54.9 | 53 | 54.9 | -0.5 | -0.9% | 1,800 |
| 2009/02/04 | 56.1 | 56.8 | 50.2 | 55.4 | -0.7 | -1.2% | 8,400 |
| 2009/02/03 | 58.1 | 58.8 | 56.1 | 56.1 | -2.7 | -4.6% | 2,200 |
| 2009/02/02 | 58.9 | 58.9 | 56 | 58.8 | -0.2 | -0.3% | 4,100 |
| 2009/01/30 | 59.1 | 59.1 | 57.7 | 59 | -0.1 | -0.2% | 5,100 |
| 2009/01/29 | 59 | 60 | 59 | 59.1 | -0.8 | -1.3% | 4,000 |
| 2009/01/28 | 62.5 | 62.5 | 57.8 | 59.9 | -0.5 | -0.8% | 18,300 |
| 2009/01/27 | 63.3 | 64.5 | 59 | 60.4 | -6.2 | -9.3% | 24,900 |
| 2009/01/26 | 67.1 | 67.1 | 66.5 | 66.6 | -2.4 | -3.5% | 2,100 |
| 2009/01/23 | 69 | 69.1 | 69 | 69 | -2 | -2.8% | 1,200 |
| 2009/01/22 | 71.2 | 71.9 | 69 | 71 | -3 | -4.1% | 13,700 |
| 2009/01/21 | 75.9 | 75.9 | 74 | 74 | -0.9 | -1.2% | 1,600 |
| 2009/01/20 | 74.3 | 75 | 74.3 | 74.9 | +1.6 | +2.2% | 1,200 |
| 2009/01/19 | 77 | 77 | 73.1 | 73.3 | -3.7 | -4.8% | 6,100 |
| 2009/01/16 | 79 | 79 | 77 | 77 | -1 | -1.3% | 2,700 |
| 2009/01/15 | 75.8 | 80 | 75 | 78 | +2 | +2.6% | 30,000 |
| 2009/01/14 | 72.5 | 76 | 72.5 | 76 | +3.9 | +5.4% | 21,400 |
| 2009/01/13 | 71.7 | 72.4 | 71 | 72.1 | +0.4 | +0.6% | 19,800 |
| 2009/01/09 | 70.1 | 71.7 | 70 | 71.7 | +1.6 | +2.3% | 20,600 |
| 2009/01/08 | 71.9 | 71.9 | 69.9 | 70.1 | -1.8 | -2.5% | 25,800 |
| 2009/01/07 | 72 | 74.8 | 71.9 | 71.9 | -1.1 | -1.5% | 30,900 |
| 2009/01/06 | 73.4 | 76 | 71.5 | 73 | -0.9 | -1.2% | 38,000 |
| 2009/01/05 | 71.6 | 74 | 70.8 | 73.9 | +2.8 | +3.9% | 28,200 |
| 2008/12/30 | 69.7 | 71.9 | 69.7 | 71.1 | +0.4 | +0.6% | 25,400 |
| 2008/12/29 | 66.5 | 70.9 | 66.5 | 70.7 | +4.2 | +6.3% | 24,500 |
| 2008/12/26 | 62.3 | 66.5 | 62.3 | 66.5 | +4.2 | +6.7% | 29,800 |
| 2008/12/25 | 66.3 | 66.9 | 62.3 | 62.3 | -4 | -6% | 23,200 |
| 2008/12/24 | 66.9 | 67.2 | 62 | 66.3 | +0.4 | +0.6% | 27,600 |
3751～
3800
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
