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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 3,100 | 3,335 | 3,050 | 3,335 | +365 | +12.3% | 2,834,000 |
2013/03/28 | 2,781 | 2,975 | 2,721 | 2,970 | +186 | +6.7% | 1,960,800 |
2013/03/27 | 2,630 | 2,812 | 2,625 | 2,784 | +184 | +7.1% | 1,720,800 |
2013/03/26 | 2,480 | 2,676 | 2,410 | 2,600 | +81 | +3.2% | 1,623,800 |
2013/03/25 | 2,600 | 2,600 | 2,436 | 2,519 | +207 | +9% | 1,619,900 |
2013/03/22 | 2,250 | 2,360 | 2,208 | 2,312 | -18 | -0.8% | 1,058,800 |
2013/03/21 | 2,200 | 2,344 | 2,111 | 2,330 | +332 | +16.6% | 2,028,300 |
2013/03/19 | 1,914 | 1,998 | 1,897 | 1,998 | +108 | +5.7% | 1,107,400 |
2013/03/18 | 1,860 | 1,939 | 1,850 | 1,890 | +48 | +2.6% | 1,211,800 |
2013/03/15 | 1,849 | 1,849 | 1,827 | 1,842 | +10 | +0.5% | 368,600 |
2013/03/14 | 1,826 | 1,835 | 1,801 | 1,832 | +22 | +1.2% | 362,800 |
2013/03/13 | 1,782 | 1,833 | 1,780 | 1,810 | +14 | +0.8% | 382,900 |
2013/03/12 | 1,850 | 1,850 | 1,780 | 1,796 | -45 | -2.4% | 432,600 |
2013/03/11 | 1,819 | 1,868 | 1,790 | 1,841 | +44 | +2.4% | 900,400 |
2013/03/08 | 1,752 | 1,805 | 1,729 | 1,797 | +77 | +4.5% | 548,900 |
2013/03/07 | 1,775 | 1,793 | 1,711 | 1,720 | -56 | -3.2% | 486,900 |
2013/03/06 | 1,806 | 1,813 | 1,752 | 1,776 | -17 | -0.9% | 672,600 |
2013/03/05 | 1,844 | 1,844 | 1,760 | 1,793 | -7 | -0.4% | 709,800 |
2013/03/04 | 1,745 | 1,806 | 1,735 | 1,800 | +97 | +5.7% | 1,180,700 |
2013/03/01 | 1,676 | 1,735 | 1,674 | 1,703 | +48 | +2.9% | 1,163,400 |
2013/02/28 | 1,630 | 1,659 | 1,615 | 1,655 | +45 | +2.8% | 616,900 |
2013/02/27 | 1,629 | 1,633 | 1,592 | 1,610 | +2 | +0.1% | 394,600 |
2013/02/26 | 1,521 | 1,616 | 1,506 | 1,608 | +48 | +3.1% | 645,500 |
2013/02/25 | 1,555 | 1,569 | 1,515 | 1,560 | +8 | +0.5% | 289,900 |
2013/02/22 | 1,550 | 1,578 | 1,541 | 1,552 | -9 | -0.6% | 226,200 |
2013/02/21 | 1,564 | 1,570 | 1,550 | 1,561 | -3 | -0.2% | 227,700 |
2013/02/20 | 1,560 | 1,589 | 1,545 | 1,564 | -16 | -1% | 295,300 |
2013/02/19 | 1,593 | 1,593 | 1,542 | 1,580 | -8 | -0.5% | 202,600 |
2013/02/18 | 1,555 | 1,595 | 1,541 | 1,588 | +68 | +4.5% | 282,800 |
2013/02/15 | 1,538 | 1,550 | 1,445 | 1,520 | -45 | -2.9% | 827,600 |
2013/02/14 | 1,620 | 1,649 | 1,565 | 1,565 | -73 | -4.5% | 585,500 |
2013/02/13 | 1,640 | 1,750 | 1,619 | 1,638 | -17 | -1% | 893,500 |
2013/02/12 | 1,640 | 1,679 | 1,631 | 1,655 | +48 | +3% | 786,000 |
2013/02/08 | 1,645 | 1,645 | 1,585 | 1,607 | -43 | -2.6% | 451,800 |
2013/02/07 | 1,652 | 1,669 | 1,636 | 1,650 | -22 | -1.3% | 314,800 |
2013/02/06 | 1,688 | 1,688 | 1,625 | 1,672 | +20 | +1.2% | 641,600 |
2013/02/05 | 1,628 | 1,690 | 1,605 | 1,652 | +39 | +2.4% | 1,013,700 |
2013/02/04 | 1,600 | 1,640 | 1,592 | 1,613 | +32 | +2% | 887,100 |
2013/02/01 | 1,587 | 1,600 | 1,568 | 1,581 | -6 | -0.4% | 384,300 |
2013/01/31 | 1,581 | 1,590 | 1,557 | 1,587 | +13 | +0.8% | 284,200 |
2013/01/30 | 1,533 | 1,599 | 1,531 | 1,574 | +15 | +1% | 588,400 |
2013/01/29 | 1,568 | 1,595 | 1,540 | 1,559 | -9 | -0.6% | 661,300 |
2013/01/28 | 1,543 | 1,578 | 1,515 | 1,568 | +41 | +2.7% | 675,700 |
2013/01/25 | 1,530 | 1,543 | 1,486 | 1,527 | +2 | +0.1% | 490,300 |
2013/01/24 | 1,410 | 1,525 | 1,402 | 1,525 | +124 | +8.9% | 1,654,800 |
2013/01/23 | 1,417 | 1,420 | 1,366 | 1,401 | -32 | -2.2% | 338,300 |
2013/01/22 | 1,449 | 1,460 | 1,390 | 1,433 | +6 | +0.4% | 480,900 |
2013/01/21 | 1,391 | 1,450 | 1,375 | 1,427 | +64 | +4.7% | 593,600 |
2013/01/18 | 1,385 | 1,400 | 1,340 | 1,363 | -7 | -0.5% | 410,100 |
2013/01/17 | 1,373 | 1,412 | 1,315 | 1,370 | -10 | -0.7% | 378,600 |
2851~
2900
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