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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,131 | 1,146 | 1,120 | 1,146 | +21 | +1.9% | 235,700 |
| 2014/08/28 | 1,143 | 1,150 | 1,119 | 1,125 | -19 | -1.7% | 293,600 |
| 2014/08/27 | 1,129 | 1,151 | 1,113 | 1,144 | +33 | +3% | 464,700 |
| 2014/08/26 | 1,147 | 1,147 | 1,109 | 1,111 | -30 | -2.6% | 320,000 |
| 2014/08/25 | 1,122 | 1,148 | 1,113 | 1,141 | +28 | +2.5% | 243,000 |
| 2014/08/22 | 1,125 | 1,136 | 1,111 | 1,113 | -16 | -1.4% | 380,700 |
| 2014/08/21 | 1,104 | 1,145 | 1,104 | 1,129 | +23 | +2.1% | 414,200 |
| 2014/08/20 | 1,121 | 1,127 | 1,101 | 1,106 | -18 | -1.6% | 479,600 |
| 2014/08/19 | 1,138 | 1,145 | 1,123 | 1,124 | -13 | -1.1% | 298,000 |
| 2014/08/18 | 1,155 | 1,155 | 1,135 | 1,137 | -5 | -0.4% | 378,600 |
| 2014/08/15 | 1,148 | 1,158 | 1,120 | 1,142 | -20 | -1.7% | 523,300 |
| 2014/08/14 | 1,125 | 1,185 | 1,121 | 1,162 | -113 | -8.9% | 1,317,000 |
| 2014/08/13 | 1,269 | 1,290 | 1,255 | 1,275 | ±0 | ±0% | 313,900 |
| 2014/08/12 | 1,260 | 1,299 | 1,253 | 1,275 | +22 | +1.8% | 338,300 |
| 2014/08/11 | 1,248 | 1,260 | 1,235 | 1,253 | +27 | +2.2% | 134,900 |
| 2014/08/08 | 1,227 | 1,243 | 1,206 | 1,226 | -22 | -1.8% | 288,800 |
| 2014/08/07 | 1,236 | 1,256 | 1,228 | 1,248 | -2 | -0.2% | 200,900 |
| 2014/08/06 | 1,280 | 1,283 | 1,231 | 1,250 | -41 | -3.2% | 395,800 |
| 2014/08/05 | 1,314 | 1,324 | 1,290 | 1,291 | -9 | -0.7% | 261,400 |
| 2014/08/04 | 1,294 | 1,309 | 1,265 | 1,300 | +16 | +1.2% | 228,700 |
| 2014/08/01 | 1,276 | 1,293 | 1,272 | 1,284 | -22 | -1.7% | 456,000 |
| 2014/07/31 | 1,299 | 1,345 | 1,294 | 1,306 | +18 | +1.4% | 358,200 |
| 2014/07/30 | 1,270 | 1,291 | 1,270 | 1,288 | +18 | +1.4% | 185,900 |
| 2014/07/29 | 1,286 | 1,299 | 1,268 | 1,270 | -18 | -1.4% | 291,200 |
| 2014/07/28 | 1,298 | 1,300 | 1,281 | 1,288 | -10 | -0.8% | 196,400 |
| 2014/07/25 | 1,287 | 1,306 | 1,276 | 1,298 | -4 | -0.3% | 342,600 |
| 2014/07/24 | 1,278 | 1,326 | 1,266 | 1,302 | +20 | +1.6% | 538,900 |
| 2014/07/23 | 1,274 | 1,290 | 1,257 | 1,282 | +3 | +0.2% | 326,600 |
| 2014/07/22 | 1,300 | 1,305 | 1,272 | 1,279 | -2 | -0.2% | 197,500 |
| 2014/07/18 | 1,281 | 1,300 | 1,280 | 1,281 | -26 | -2% | 283,700 |
| 2014/07/17 | 1,335 | 1,340 | 1,300 | 1,307 | -16 | -1.2% | 332,900 |
| 2014/07/16 | 1,357 | 1,375 | 1,305 | 1,323 | -38 | -2.8% | 479,900 |
| 2014/07/15 | 1,316 | 1,380 | 1,316 | 1,361 | +56 | +4.3% | 982,300 |
| 2014/07/14 | 1,281 | 1,310 | 1,281 | 1,305 | +3 | +0.2% | 302,600 |
| 2014/07/11 | 1,295 | 1,316 | 1,280 | 1,302 | -16 | -1.2% | 525,300 |
| 2014/07/10 | 1,338 | 1,363 | 1,317 | 1,318 | -38 | -2.8% | 487,600 |
| 2014/07/09 | 1,371 | 1,374 | 1,326 | 1,356 | -43 | -3.1% | 803,500 |
| 2014/07/08 | 1,403 | 1,419 | 1,382 | 1,399 | -19 | -1.3% | 610,600 |
| 2014/07/07 | 1,411 | 1,444 | 1,402 | 1,418 | -12 | -0.8% | 395,000 |
| 2014/07/04 | 1,453 | 1,465 | 1,421 | 1,430 | -9 | -0.6% | 635,000 |
| 2014/07/03 | 1,470 | 1,478 | 1,426 | 1,439 | -36 | -2.4% | 830,500 |
| 2014/07/02 | 1,496 | 1,510 | 1,469 | 1,475 | +3 | +0.2% | 991,200 |
| 2014/07/01 | 1,495 | 1,510 | 1,448 | 1,472 | -16 | -1.1% | 820,200 |
| 2014/06/30 | 1,529 | 1,537 | 1,448 | 1,488 | -11 | -0.7% | 1,385,300 |
| 2014/06/27 | 1,530 | 1,550 | 1,390 | 1,499 | -51 | -3.3% | 1,852,200 |
| 2014/06/26 | 1,452 | 1,615 | 1,447 | 1,550 | +120 | +8.4% | 4,202,200 |
| 2014/06/25 | 1,475 | 1,484 | 1,418 | 1,430 | -53 | -3.6% | 1,097,100 |
| 2014/06/24 | 1,430 | 1,485 | 1,405 | 1,483 | +35 | +2.4% | 1,200,700 |
| 2014/06/23 | 1,415 | 1,450 | 1,405 | 1,448 | +55 | +3.9% | 1,875,900 |
| 2014/06/20 | 1,327 | 1,405 | 1,321 | 1,393 | +70 | +5.3% | 1,282,300 |
2501～
2550
件表示中 / 3586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 | 43,400円 | +12.0% | -16.1% | 3.23% | 9.01倍 | 0.36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 | 373,000円 | +1.6% | +5.8% | 4.02% | 10.04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 | 160,800円 | +10.2% | +6.1% | 2.30% | 22.26倍 | 3.45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 |
| ネットプロＨＤ | 43,100円 | +11.7% | - | 0.00% | 40.47倍 | 2.32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 |
| ＳＢＩアルヒ | 82,200円 | +22.5% | +28.9% | 4.87% | 18.22倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
