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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,580 | 1,606 | 1,571 | 1,590 | +20 | +1.3% | 691,800 |
| 2013/11/05 | 1,625 | 1,654 | 1,552 | 1,570 | -91 | -5.5% | 1,515,900 |
| 2013/11/01 | 1,694 | 1,718 | 1,611 | 1,661 | -33 | -1.9% | 1,252,300 |
| 2013/10/31 | 1,707 | 1,737 | 1,688 | 1,694 | -30 | -1.7% | 489,800 |
| 2013/10/30 | 1,772 | 1,790 | 1,635 | 1,724 | -48 | -2.7% | 1,062,500 |
| 2013/10/29 | 1,760 | 1,795 | 1,748 | 1,772 | +10 | +0.6% | 419,600 |
| 2013/10/28 | 1,725 | 1,772 | 1,719 | 1,762 | +26 | +1.5% | 419,900 |
| 2013/10/25 | 1,770 | 1,779 | 1,707 | 1,736 | -34 | -1.9% | 511,200 |
| 2013/10/24 | 1,753 | 1,780 | 1,741 | 1,770 | +8 | +0.5% | 362,300 |
| 2013/10/23 | 1,793 | 1,815 | 1,752 | 1,762 | -40 | -2.2% | 581,100 |
| 2013/10/22 | 1,829 | 1,829 | 1,785 | 1,802 | -29 | -1.6% | 470,800 |
| 2013/10/21 | 1,799 | 1,835 | 1,788 | 1,831 | +48 | +2.7% | 590,700 |
| 2013/10/18 | 1,800 | 1,800 | 1,751 | 1,783 | ±0 | ±0% | 428,700 |
| 2013/10/17 | 1,840 | 1,850 | 1,760 | 1,783 | -24 | -1.3% | 840,100 |
| 2013/10/16 | 1,840 | 1,867 | 1,785 | 1,807 | -43 | -2.3% | 892,200 |
| 2013/10/15 | 1,810 | 1,850 | 1,806 | 1,850 | +76 | +4.3% | 1,291,500 |
| 2013/10/11 | 1,745 | 1,805 | 1,723 | 1,774 | +62 | +3.6% | 819,400 |
| 2013/10/10 | 1,749 | 1,757 | 1,692 | 1,712 | -19 | -1.1% | 589,800 |
| 2013/10/09 | 1,660 | 1,734 | 1,633 | 1,731 | +52 | +3.1% | 603,100 |
| 2013/10/08 | 1,626 | 1,699 | 1,613 | 1,679 | +32 | +1.9% | 836,600 |
| 2013/10/07 | 1,735 | 1,737 | 1,644 | 1,647 | -51 | -3% | 858,800 |
| 2013/10/04 | 1,632 | 1,711 | 1,610 | 1,698 | +26 | +1.6% | 700,300 |
| 2013/10/03 | 1,694 | 1,699 | 1,642 | 1,672 | -31 | -1.8% | 818,000 |
| 2013/10/02 | 1,715 | 1,770 | 1,674 | 1,703 | -33 | -1.9% | 707,100 |
| 2013/10/01 | 1,765 | 1,785 | 1,734 | 1,736 | -22 | -1.3% | 561,600 |
| 2013/09/30 | 1,778 | 1,791 | 1,752 | 1,758 | -55 | -3% | 954,700 |
| 2013/09/27 | 1,810 | 1,845 | 1,805 | 1,813 | -8 | -0.4% | 550,300 |
| 2013/09/26 | 1,765 | 1,830 | 1,765 | 1,821 | +29 | +1.6% | 596,900 |
| 2013/09/25 | 1,816 | 1,859 | 1,762 | 1,792 | -46 | -2.5% | 1,164,900 |
| 2013/09/24 | 1,844 | 1,859 | 1,810 | 1,838 | -22 | -1.2% | 830,400 |
| 2013/09/20 | 1,868 | 1,868 | 1,815 | 1,860 | +4 | +0.2% | 1,103,400 |
| 2013/09/19 | 1,887 | 1,910 | 1,828 | 1,856 | +44 | +2.4% | 2,177,200 |
| 2013/09/18 | 1,712 | 1,825 | 1,712 | 1,812 | +112 | +6.6% | 3,170,000 |
| 2013/09/17 | 1,664 | 1,700 | 1,648 | 1,700 | +47 | +2.8% | 1,217,500 |
| 2013/09/13 | 1,600 | 1,656 | 1,600 | 1,653 | +40 | +2.5% | 794,700 |
| 2013/09/12 | 1,633 | 1,658 | 1,590 | 1,613 | -36 | -2.2% | 1,052,800 |
| 2013/09/11 | 1,520 | 1,673 | 1,515 | 1,649 | +121 | +7.9% | 2,085,100 |
| 2013/09/10 | 1,566 | 1,575 | 1,520 | 1,528 | -62 | -3.9% | 1,194,100 |
| 2013/09/09 | 1,620 | 1,639 | 1,526 | 1,590 | +49 | +3.2% | 1,540,500 |
| 2013/09/06 | 1,616 | 1,627 | 1,532 | 1,541 | -99 | -6% | 1,632,300 |
| 2013/09/05 | 1,704 | 1,705 | 1,587 | 1,640 | -54 | -3.2% | 1,833,700 |
| 2013/09/04 | 1,655 | 1,710 | 1,642 | 1,694 | +24 | +1.4% | 1,913,100 |
| 2013/09/03 | 1,680 | 1,714 | 1,625 | 1,670 | +53 | +3.3% | 4,384,100 |
| 2013/09/02 | 1,520 | 1,645 | 1,491 | 1,617 | +155 | +10.6% | 3,973,200 |
| 2013/08/30 | 1,457 | 1,539 | 1,444 | 1,462 | +5 | +0.3% | 2,090,000 |
| 2013/08/29 | 1,500 | 1,529 | 1,430 | 1,457 | -13 | -0.9% | 2,606,800 |
| 2013/08/28 | 1,490 | 1,594 | 1,456 | 1,470 | -97 | -6.2% | 3,655,000 |
| 2013/08/27 | 1,430 | 1,588 | 1,325 | 1,567 | +95 | +6.5% | 9,610,400 |
| 2013/08/26 | 1,560 | 1,607 | 1,451 | 1,472 | -155 | -9.5% | 5,445,600 |
| 2013/08/23 | 1,862 | 1,862 | 1,431 | 1,627 | -204 | -11.1% | 8,275,300 |
2701～
2750
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
