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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,200 | 1,249 | 1,192 | 1,218 | +2 | +0.2% | 585,500 |
| 2014/04/08 | 1,268 | 1,268 | 1,216 | 1,216 | -41 | -3.3% | 547,600 |
| 2014/04/07 | 1,300 | 1,312 | 1,243 | 1,257 | -68 | -5.1% | 540,000 |
| 2014/04/04 | 1,283 | 1,340 | 1,265 | 1,325 | +42 | +3.3% | 524,400 |
| 2014/04/03 | 1,293 | 1,304 | 1,277 | 1,283 | -4 | -0.3% | 439,200 |
| 2014/04/02 | 1,280 | 1,320 | 1,276 | 1,287 | +7 | +0.5% | 564,900 |
| 2014/04/01 | 1,300 | 1,300 | 1,275 | 1,280 | -24 | -1.8% | 409,800 |
| 2014/03/31 | 1,327 | 1,343 | 1,285 | 1,304 | -16 | -1.2% | 571,300 |
| 2014/03/28 | 1,263 | 1,334 | 1,263 | 1,320 | +42 | +3.3% | 755,500 |
| 2014/03/27 | 1,351 | 1,357 | 1,265 | 1,278 | -79 | -5.8% | 815,600 |
| 2014/03/26 | 1,312 | 1,377 | 1,296 | 1,357 | +57 | +4.4% | 1,064,400 |
| 2014/03/25 | 1,293 | 1,330 | 1,261 | 1,300 | -4 | -0.3% | 1,596,200 |
| 2014/03/24 | 1,300 | 1,363 | 1,273 | 1,304 | -11 | -0.8% | 1,057,300 |
| 2014/03/20 | 1,310 | 1,327 | 1,226 | 1,315 | -9 | -0.7% | 2,009,800 |
| 2014/03/19 | 1,329 | 1,343 | 1,260 | 1,324 | -26 | -1.9% | 1,195,300 |
| 2014/03/18 | 1,259 | 1,350 | 1,234 | 1,350 | +150 | +12.5% | 1,684,400 |
| 2014/03/17 | 1,399 | 1,442 | 1,157 | 1,200 | -208 | -14.8% | 3,879,600 |
| 2014/03/14 | 1,383 | 1,414 | 1,380 | 1,408 | -17 | -1.2% | 1,571,300 |
| 2014/03/13 | 1,360 | 1,425 | 1,360 | 1,425 | +81 | +6% | 2,458,400 |
| 2014/03/12 | 1,323 | 1,355 | 1,304 | 1,344 | +1 | +0.1% | 1,875,400 |
| 2014/03/11 | 1,266 | 1,343 | 1,257 | 1,343 | +94 | +7.5% | 1,972,400 |
| 2014/03/10 | 1,230 | 1,257 | 1,223 | 1,249 | +26 | +2.1% | 987,600 |
| 2014/03/07 | 1,205 | 1,230 | 1,196 | 1,223 | +35 | +2.9% | 493,900 |
| 2014/03/06 | 1,156 | 1,205 | 1,152 | 1,188 | +21 | +1.8% | 745,200 |
| 2014/03/05 | 1,194 | 1,194 | 1,164 | 1,167 | -2 | -0.2% | 409,000 |
| 2014/03/04 | 1,160 | 1,183 | 1,154 | 1,169 | -1 | -0.1% | 403,800 |
| 2014/03/03 | 1,127 | 1,178 | 1,105 | 1,170 | +13 | +1.1% | 664,900 |
| 2014/02/28 | 1,178 | 1,192 | 1,143 | 1,157 | -21 | -1.8% | 712,900 |
| 2014/02/27 | 1,200 | 1,201 | 1,153 | 1,178 | -39 | -3.2% | 733,000 |
| 2014/02/26 | 1,240 | 1,250 | 1,215 | 1,217 | -20 | -1.6% | 471,100 |
| 2014/02/25 | 1,239 | 1,245 | 1,203 | 1,237 | +12 | +1% | 830,200 |
| 2014/02/24 | 1,193 | 1,248 | 1,185 | 1,225 | +62 | +5.3% | 1,155,500 |
| 2014/02/21 | 1,163 | 1,199 | 1,156 | 1,163 | ±0 | ±0% | 734,100 |
| 2014/02/20 | 1,160 | 1,236 | 1,155 | 1,163 | -11 | -0.9% | 1,275,900 |
| 2014/02/19 | 1,181 | 1,224 | 1,165 | 1,174 | -17 | -1.4% | 815,100 |
| 2014/02/18 | 1,152 | 1,200 | 1,130 | 1,191 | +31 | +2.7% | 1,014,700 |
| 2014/02/17 | 1,145 | 1,183 | 1,100 | 1,160 | +45 | +4% | 1,918,000 |
| 2014/02/14 | 1,040 | 1,122 | 1,010 | 1,115 | +54 | +5.1% | 2,731,200 |
| 2014/02/13 | 1,025 | 1,085 | 1,024 | 1,061 | +11 | +1% | 1,457,900 |
| 2014/02/12 | 1,137 | 1,137 | 1,046 | 1,050 | -57 | -5.1% | 1,564,000 |
| 2014/02/10 | 1,107 | 1,135 | 1,093 | 1,107 | ±0 | ±0% | 1,243,200 |
| 2014/02/07 | 1,081 | 1,111 | 1,064 | 1,107 | +49 | +4.6% | 1,252,900 |
| 2014/02/06 | 998 | 1,079 | 996 | 1,058 | +81 | +8.3% | 1,888,200 |
| 2014/02/05 | 1,010 | 1,025 | 945 | 977 | +6 | +0.6% | 1,691,100 |
| 2014/02/04 | 950 | 1,003 | 905 | 971 | -36 | -3.6% | 3,827,200 |
| 2014/02/03 | 1,067 | 1,076 | 995 | 1,007 | -90 | -8.2% | 2,628,500 |
| 2014/01/31 | 1,147 | 1,175 | 1,075 | 1,097 | -29 | -2.6% | 2,257,000 |
| 2014/01/30 | 1,142 | 1,143 | 1,102 | 1,126 | -54 | -4.6% | 1,389,300 |
| 2014/01/29 | 1,184 | 1,211 | 1,158 | 1,180 | +20 | +1.7% | 2,131,300 |
| 2014/01/28 | 1,166 | 1,208 | 1,120 | 1,160 | -36 | -3% | 2,377,600 |
2601～
2650
件表示中 / 3588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 | 42,900円 | +12.0% | -16.1% | 3.26% | 8.91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 | 371,000円 | +1.6% | +5.8% | 4.04% | 9.99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 | 158,500円 | +10.2% | +6.1% | 2.33% | 21.93倍 | 3.41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 | 42,500円 | +11.7% | - | 0.00% | 39.91倍 | 2.29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 | 82,000円 | +22.5% | +28.9% | 4.88% | 18.17倍 | 0.86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
