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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 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 |
| 2013/08/22 | 1,830 | 1,859 | 1,813 | 1,831 | -33 | -1.8% | 783,200 |
| 2013/08/21 | 1,851 | 1,879 | 1,804 | 1,864 | -3 | -0.2% | 1,088,500 |
| 2013/08/20 | 1,862 | 1,919 | 1,835 | 1,867 | -75 | -3.9% | 1,328,600 |
| 2013/08/19 | 1,970 | 2,039 | 1,921 | 1,942 | +2 | +0.1% | 1,671,200 |
| 2013/08/16 | 1,800 | 1,970 | 1,800 | 1,940 | +122 | +6.7% | 2,352,500 |
| 2013/08/15 | 1,820 | 1,845 | 1,790 | 1,818 | -25 | -1.4% | 1,307,000 |
| 2013/08/14 | 1,921 | 1,926 | 1,818 | 1,843 | -54 | -2.8% | 2,124,800 |
| 2013/08/13 | 1,900 | 1,926 | 1,832 | 1,897 | +5 | +0.3% | 1,998,600 |
| 2013/08/12 | 1,820 | 1,965 | 1,813 | 1,892 | -183 | -8.8% | 3,845,700 |
| 2013/08/09 | 2,140 | 2,155 | 1,992 | 2,075 | -80 | -3.7% | 2,756,900 |
| 2013/08/08 | 2,101 | 2,188 | 2,040 | 2,155 | +35 | +1.7% | 2,264,900 |
| 2013/08/07 | 2,187 | 2,267 | 2,082 | 2,120 | -117 | -5.2% | 2,412,100 |
| 2013/08/06 | 2,270 | 2,286 | 2,172 | 2,237 | -29 | -1.3% | 2,503,200 |
| 2013/08/05 | 2,180 | 2,350 | 2,170 | 2,266 | +35 | +1.6% | 3,931,600 |
| 2013/08/02 | 2,220 | 2,310 | 2,193 | 2,231 | +65 | +3% | 5,195,100 |
| 2013/08/01 | 2,088 | 2,166 | 2,017 | 2,166 | +118 | +5.8% | 4,190,000 |
| 2013/07/31 | 1,968 | 2,094 | 1,900 | 2,048 | +123 | +6.4% | 4,600,200 |
| 2013/07/30 | 1,785 | 2,010 | 1,780 | 1,925 | +124 | +6.9% | 3,359,800 |
| 2013/07/29 | 1,790 | 1,852 | 1,764 | 1,801 | -5 | -0.3% | 3,174,200 |
| 2013/07/26 | 1,802 | 1,825 | 1,797 | 1,806 | +3 | +0.2% | 1,929,600 |
| 2013/07/25 | 1,823 | 1,840 | 1,803 | 1,803 | -20 | -1.1% | 1,716,000 |
| 2013/07/24 | 1,853 | 1,853 | 1,818 | 1,823 | -8 | -0.4% | 1,662,900 |
| 2013/07/23 | 1,822 | 1,860 | 1,813 | 1,831 | +16 | +0.9% | 3,619,700 |
| 2013/07/22 | 1,850 | 1,854 | 1,815 | 1,815 | -45 | -2.4% | 2,904,900 |
| 2013/07/19 | 1,883 | 1,883 | 1,837 | 1,860 | -22 | -1.2% | 1,862,700 |
| 2013/07/18 | 1,880 | 1,882 | 1,853 | 1,882 | -7 | -0.4% | 1,817,200 |
| 2013/07/17 | 1,894 | 1,896 | 1,877 | 1,889 | -18 | -0.9% | 1,116,400 |
| 2013/07/16 | 1,920 | 1,930 | 1,891 | 1,907 | +26 | +1.4% | 1,740,700 |
| 2013/07/12 | 1,910 | 1,920 | 1,840 | 1,881 | +30 | +1.6% | 2,254,100 |
| 2013/07/11 | 1,933 | 1,943 | 1,840 | 1,851 | -122 | -6.2% | 3,854,000 |
| 2013/07/10 | 2,012 | 2,068 | 1,960 | 1,973 | -64 | -3.1% | 1,257,700 |
2801～
2850
件表示中 / 3655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 | 40,000円 | +5.4% | +42.2% | 4.25% | 8.17倍 | 0.33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 | 389,500円 | +1.6% | +5.8% | 3.85% | 10.49倍 | 0.71倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| プレミアＧ | 205,300円 | +26.8% | +28.2% | 1.95% | 14.43倍 | 4.41倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| ネットプロＨＤ | 39,600円 | +11.7% | - | 0.00% | 35.14倍 | 2.12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 | 85,300円 | +22.5% | +28.9% | 4.69% | 18.90倍 | 0.91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
