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 |
---|---|---|---|---|---|---|---|
2013/03/07 | 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 |
2013/01/16 | 1,432 | 1,444 | 1,354 | 1,380 | -82 | -5.6% | 657,800 |
2013/01/15 | 1,410 | 1,476 | 1,410 | 1,462 | +36 | +2.5% | 379,200 |
2013/01/11 | 1,485 | 1,487 | 1,410 | 1,426 | -29 | -2% | 466,700 |
2013/01/10 | 1,500 | 1,506 | 1,437 | 1,455 | -39 | -2.6% | 507,800 |
2013/01/09 | 1,461 | 1,524 | 1,459 | 1,494 | ±0 | ±0% | 536,500 |
2013/01/08 | 1,455 | 1,499 | 1,430 | 1,494 | +23 | +1.6% | 638,800 |
2013/01/07 | 1,538 | 1,538 | 1,455 | 1,471 | -52 | -3.4% | 840,000 |
2013/01/04 | 1,520 | 1,540 | 1,470 | 1,523 | +54 | +3.7% | 1,500,500 |
2012/12/28 | 1,460 | 1,483 | 1,385 | 1,469 | +35 | +2.4% | 937,000 |
2012/12/27 | 1,500 | 1,520 | 1,412 | 1,434 | -53 | -3.6% | 1,419,100 |
2012/12/26 | 1,378 | 1,487 | 1,369 | 1,487 | +135 | +10% | 1,900,500 |
2012/12/25 | 1,310 | 1,373 | 1,304 | 1,352 | +63 | +4.9% | 709,900 |
2012/12/21 | 1,361 | 1,367 | 1,277 | 1,289 | -51 | -3.8% | 668,200 |
2012/12/20 | 1,384 | 1,385 | 1,338 | 1,340 | -60 | -4.3% | 415,100 |
2012/12/19 | 1,390 | 1,407 | 1,370 | 1,400 | +33 | +2.4% | 722,100 |
2851~
2900
件表示中 / 3571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 | 45,000円 | +12.0% | -16.1% | 3.11% | 9.38倍 | 0.38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 | 371,500円 | +1.6% | +5.8% | 4.04% | 10.00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 | 150,900円 | +10.2% | +6.1% | 2.45% | 20.88倍 | 3.24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 |
SBIアルヒ | 80,900円 | +22.5% | +28.9% | 4.94% | 17.91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 |
ネットプロHD | 34,100円 | +10.3% | - | 0.00% | 50.51倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム