J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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 887 | 904 | 881 | 893 | +12 | +1.4% | 396,200 |
2017/04/06 | 900 | 912 | 870 | 881 | -23 | -2.5% | 690,500 |
2017/04/05 | 898 | 916 | 891 | 904 | +13 | +1.5% | 609,200 |
2017/04/04 | 920 | 920 | 888 | 891 | -31 | -3.4% | 784,900 |
2017/04/03 | 938 | 940 | 912 | 922 | -16 | -1.7% | 511,900 |
2017/03/31 | 943 | 957 | 931 | 938 | -7 | -0.7% | 585,000 |
2017/03/30 | 977 | 981 | 937 | 945 | -41 | -4.2% | 1,050,300 |
2017/03/29 | 1,005 | 1,025 | 986 | 986 | -38 | -3.7% | 1,044,500 |
2017/03/28 | 1,030 | 1,038 | 1,020 | 1,024 | +11 | +1.1% | 852,700 |
2017/03/27 | 1,043 | 1,047 | 1,010 | 1,013 | -22 | -2.1% | 670,100 |
2017/03/24 | 1,020 | 1,062 | 1,018 | 1,035 | +43 | +4.3% | 1,118,300 |
2017/03/23 | 987 | 1,012 | 987 | 992 | +6 | +0.6% | 636,200 |
2017/03/22 | 1,002 | 1,009 | 985 | 986 | -35 | -3.4% | 816,900 |
2017/03/21 | 1,023 | 1,052 | 1,018 | 1,021 | -1 | -0.1% | 646,500 |
2017/03/17 | 1,040 | 1,044 | 1,018 | 1,022 | -19 | -1.8% | 750,200 |
2017/03/16 | 1,050 | 1,066 | 1,036 | 1,041 | -38 | -3.5% | 1,159,900 |
2017/03/15 | 1,085 | 1,092 | 1,043 | 1,079 | +36 | +3.5% | 2,497,000 |
2017/03/14 | 1,040 | 1,067 | 1,017 | 1,043 | +19 | +1.9% | 2,294,000 |
2017/03/13 | 1,040 | 1,068 | 1,012 | 1,024 | -19 | -1.8% | 1,289,600 |
2017/03/10 | 1,075 | 1,088 | 1,026 | 1,043 | -45 | -4.1% | 1,908,800 |
2017/03/09 | 1,040 | 1,097 | 1,021 | 1,088 | +89 | +8.9% | 3,234,300 |
2017/03/08 | 1,220 | 1,244 | 990 | 999 | -206 | -17.1% | 5,725,800 |
2017/03/07 | 1,191 | 1,211 | 1,186 | 1,205 | -1 | -0.1% | 370,100 |
2017/03/06 | 1,275 | 1,275 | 1,201 | 1,206 | -85 | -6.6% | 743,100 |
2017/03/03 | 1,300 | 1,300 | 1,273 | 1,291 | -25 | -1.9% | 394,800 |
2017/03/02 | 1,336 | 1,336 | 1,311 | 1,316 | -5 | -0.4% | 270,900 |
2017/03/01 | 1,316 | 1,332 | 1,311 | 1,321 | +5 | +0.4% | 213,700 |
2017/02/28 | 1,320 | 1,345 | 1,316 | 1,316 | -1 | -0.1% | 251,000 |
2017/02/27 | 1,341 | 1,342 | 1,311 | 1,317 | -27 | -2% | 204,900 |
2017/02/24 | 1,325 | 1,357 | 1,323 | 1,344 | -2 | -0.1% | 292,800 |
2017/02/23 | 1,353 | 1,357 | 1,331 | 1,346 | -19 | -1.4% | 217,300 |
2017/02/22 | 1,390 | 1,390 | 1,347 | 1,365 | -20 | -1.4% | 253,300 |
2017/02/21 | 1,373 | 1,386 | 1,354 | 1,385 | +16 | +1.2% | 144,600 |
2017/02/20 | 1,365 | 1,370 | 1,338 | 1,369 | -1 | -0.1% | 272,000 |
2017/02/17 | 1,395 | 1,395 | 1,366 | 1,370 | -24 | -1.7% | 394,000 |
2017/02/16 | 1,321 | 1,400 | 1,320 | 1,394 | +68 | +5.1% | 695,000 |
2017/02/15 | 1,340 | 1,344 | 1,300 | 1,326 | +9 | +0.7% | 302,200 |
2017/02/14 | 1,334 | 1,379 | 1,308 | 1,317 | +34 | +2.7% | 955,300 |
2017/02/13 | 1,280 | 1,287 | 1,262 | 1,283 | +14 | +1.1% | 395,000 |
2017/02/10 | 1,267 | 1,280 | 1,260 | 1,269 | +9 | +0.7% | 377,200 |
2017/02/09 | 1,240 | 1,270 | 1,229 | 1,260 | +20 | +1.6% | 365,700 |
2017/02/08 | 1,205 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 208,300 |
2017/02/07 | 1,203 | 1,215 | 1,195 | 1,205 | -11 | -0.9% | 154,300 |
2017/02/06 | 1,225 | 1,228 | 1,210 | 1,216 | +10 | +0.8% | 107,300 |
2017/02/03 | 1,203 | 1,224 | 1,196 | 1,206 | +1 | +0.1% | 130,000 |
2017/02/02 | 1,250 | 1,259 | 1,205 | 1,205 | -45 | -3.6% | 275,500 |
2017/02/01 | 1,214 | 1,252 | 1,210 | 1,250 | +31 | +2.5% | 349,900 |
2017/01/31 | 1,229 | 1,245 | 1,214 | 1,219 | -21 | -1.7% | 117,900 |
2017/01/30 | 1,243 | 1,254 | 1,224 | 1,240 | -1 | -0.1% | 176,100 |
2017/01/27 | 1,238 | 1,270 | 1,230 | 1,241 | +12 | +1% | 303,200 |
1851~
1900
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「J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 |
---|---|---|---|---|---|---|---|---|
Jトラスト | 45,000円 | +12.0% | -16.1% | 3.11% | 9.38倍 | 0.38倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
NECキャピ | 370,000円 | +1.6% | +5.8% | 4.05% | 9.96倍 | 0.68倍 |
|
10月からSBI新生銀の持分会社。リース取り扱いは情報通信機器約8割。ファンド事業にも力 |
Eギャランティ | 149,100円 | +10.2% | +6.1% | 2.48% | 20.64倍 | 3.21倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
SBIアルヒ | 80,800円 | +22.5% | +28.9% | 4.95% | 17.89倍 | 0.85倍 |
|
固定金利住宅ローン「フラット35」販売首位、債権回収も。変動金利商品に注力。SBI傘下 |
ネットプロHD | 34,000円 | +10.3% | - | 0.00% | 50.37倍 | 1.87倍 |
|
後払い決済(BNPL)の先駆。個人向けは「NP後払い」と「アトネ」が2本柱。法人向けも展開 |
市場注目の銘柄
チャート関連のコラム