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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 62.5 | 63.3 | 61.5 | 63.3 | +1.8 | +2.9% | 21,500 |
| 2008/01/31 | 63.4 | 63.4 | 61.3 | 61.5 | -2.1 | -3.3% | 2,800 |
| 2008/01/30 | 65.1 | 65.5 | 63.1 | 63.6 | -1.1 | -1.7% | 7,400 |
| 2008/01/29 | 64.8 | 66 | 64.6 | 64.7 | +1.7 | +2.7% | 9,700 |
| 2008/01/28 | 62.6 | 63 | 62.5 | 63 | -1.2 | -1.9% | 7,400 |
| 2008/01/25 | 66 | 66 | 62.9 | 64.2 | +0.9 | +1.4% | 16,900 |
| 2008/01/24 | 60 | 66.8 | 60 | 63.3 | -3.7 | -5.5% | 42,700 |
| 2008/01/23 | 67 | 67 | 67 | 67 | +10 | +17.5% | 24,200 |
| 2008/01/22 | 60.9 | 60.9 | 54 | 57 | -3.6 | -5.9% | 16,600 |
| 2008/01/21 | 59.7 | 63 | 58.3 | 60.6 | +0.7 | +1.2% | 15,500 |
| 2008/01/18 | 55.7 | 59.9 | 51.5 | 59.9 | +4.4 | +7.9% | 38,200 |
| 2008/01/17 | 58.9 | 58.9 | 55 | 55.5 | -3.5 | -5.9% | 14,400 |
| 2008/01/16 | 63 | 63 | 55 | 59 | -6 | -9.2% | 29,600 |
| 2008/01/15 | 70.2 | 70.2 | 64.6 | 65 | -5.4 | -7.7% | 15,300 |
| 2008/01/11 | 70 | 71 | 69 | 70.4 | -2.2 | -3% | 12,800 |
| 2008/01/10 | 73 | 73 | 68 | 72.6 | -1.4 | -1.9% | 8,500 |
| 2008/01/09 | 74.8 | 75 | 74 | 74 | -0.3 | -0.4% | 13,500 |
| 2008/01/08 | 74.8 | 74.8 | 74 | 74.3 | +0.3 | +0.4% | 7,100 |
| 2008/01/07 | 75 | 75 | 73 | 74 | +1 | +1.4% | 22,000 |
| 2008/01/04 | 72.4 | 74.5 | 72 | 73 | -1.5 | -2% | 16,100 |
| 2007/12/28 | 68.9 | 74.6 | 68 | 74.5 | +5.6 | +8.1% | 22,400 |
| 2007/12/27 | 66.8 | 69.9 | 65.7 | 68.9 | +2 | +3% | 26,600 |
| 2007/12/26 | 66 | 67.2 | 65 | 66.9 | -0.1 | -0.1% | 13,300 |
| 2007/12/25 | 69.7 | 69.7 | 65 | 67 | -0.9 | -1.3% | 32,400 |
| 2007/12/21 | 70.9 | 70.9 | 66.9 | 67.9 | -2.4 | -3.4% | 34,100 |
| 2007/12/20 | 71.5 | 72 | 70 | 70.3 | -1.2 | -1.7% | 16,600 |
| 2007/12/19 | 72 | 73.1 | 71.5 | 71.5 | -0.9 | -1.2% | 15,000 |
| 2007/12/18 | 72.6 | 73.4 | 71.1 | 72.4 | -1.1 | -1.5% | 14,600 |
| 2007/12/17 | 75.5 | 75.5 | 73.5 | 73.5 | -3 | -3.9% | 9,700 |
| 2007/12/14 | 75 | 78.8 | 75 | 76.5 | -0.5 | -0.6% | 17,700 |
| 2007/12/13 | 75.1 | 78 | 74.1 | 77 | ±0 | ±0% | 22,700 |
| 2007/12/12 | 74.1 | 77 | 73 | 77 | +0.9 | +1.2% | 18,600 |
| 2007/12/11 | 74 | 76.2 | 73.7 | 76.1 | +1.1 | +1.5% | 36,400 |
| 2007/12/10 | 77.3 | 77.3 | 73.2 | 75 | -2.1 | -2.7% | 28,700 |
| 2007/12/07 | 78.7 | 78.8 | 75 | 77.1 | -2.6 | -3.3% | 52,600 |
| 2007/12/06 | 80 | 80.1 | 79.1 | 79.7 | +0.9 | +1.1% | 5,100 |
| 2007/12/05 | 78.6 | 80.2 | 78.3 | 78.8 | +0.3 | +0.4% | 12,200 |
| 2007/12/04 | 80.3 | 80.7 | 78.3 | 78.5 | -1.9 | -2.4% | 18,500 |
| 2007/12/03 | 81.5 | 81.5 | 79.6 | 80.4 | -0.6 | -0.7% | 16,600 |
| 2007/11/30 | 80.8 | 82 | 79.1 | 81 | +0.4 | +0.5% | 8,400 |
| 2007/11/29 | 77.8 | 80.8 | 77.6 | 80.6 | +4.3 | +5.6% | 20,000 |
| 2007/11/28 | 75.9 | 77.7 | 75.9 | 76.3 | -0.6 | -0.8% | 9,000 |
| 2007/11/27 | 74.6 | 76.9 | 74.1 | 76.9 | +2.3 | +3.1% | 5,400 |
| 2007/11/26 | 74.8 | 79.9 | 74.1 | 74.6 | -1.2 | -1.6% | 30,400 |
| 2007/11/22 | 77.2 | 77.2 | 75 | 75.8 | -2.4 | -3.1% | 34,300 |
| 2007/11/21 | 79 | 80.1 | 77.5 | 78.2 | +0.2 | +0.3% | 22,600 |
| 2007/11/20 | 80 | 80 | 76.1 | 78 | -2.6 | -3.2% | 19,000 |
| 2007/11/19 | 81 | 81 | 80.4 | 80.6 | -0.4 | -0.5% | 16,800 |
| 2007/11/16 | 80.4 | 81 | 80.4 | 81 | -1.4 | -1.7% | 9,600 |
| 2007/11/15 | 81.7 | 82.8 | 80.5 | 82.4 | -3.3 | -3.9% | 26,500 |
4101～
4150
件表示中 / 4893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 | 27,200円 | +8.3% | +3.3% | 2.21% | 6.23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 | 39,500円 | +4.0% | -22.4% | 2.53% | 10.76倍 | 2.22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 |
| ＧＤＯ | 41,500円 | +8.7% | - | 0.00% | - | -1.25倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ほぼ日 | 315,000円 | +8.8% | +40.0% | 2.86% | 13.79倍 | 1.62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 |
| ファーマライズ | 60,500円 | +11.8% | -3.5% | 2.31% | 171.88倍 | 0.96倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
市場注目の銘柄
チャート関連のコラム
