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 |
|---|---|---|---|---|---|---|---|
| 2012/12/18 | 1,321 | 1,369 | 1,306 | 1,367 | +45 | +3.4% | 499,600 |
| 2012/12/17 | 1,386 | 1,387 | 1,310 | 1,322 | -57 | -4.1% | 555,800 |
| 2012/12/14 | 1,385 | 1,394 | 1,357 | 1,379 | -26 | -1.9% | 521,900 |
| 2012/12/13 | 1,425 | 1,430 | 1,390 | 1,405 | +3 | +0.2% | 419,900 |
| 2012/12/12 | 1,351 | 1,413 | 1,351 | 1,402 | +67 | +5% | 604,000 |
| 2012/12/11 | 1,351 | 1,374 | 1,310 | 1,335 | -25 | -1.8% | 424,100 |
| 2012/12/10 | 1,418 | 1,426 | 1,340 | 1,360 | -50 | -3.5% | 478,500 |
| 2012/12/07 | 1,424 | 1,438 | 1,387 | 1,410 | +1 | +0.1% | 437,200 |
| 2012/12/06 | 1,435 | 1,444 | 1,402 | 1,409 | -25 | -1.7% | 613,500 |
| 2012/12/05 | 1,400 | 1,441 | 1,381 | 1,434 | +54 | +3.9% | 1,058,900 |
| 2012/12/04 | 1,343 | 1,404 | 1,331 | 1,380 | +29 | +2.1% | 1,048,100 |
| 2012/12/03 | 1,355 | 1,370 | 1,283 | 1,351 | +3 | +0.2% | 987,700 |
| 2012/11/30 | 1,350 | 1,354 | 1,316 | 1,348 | +22 | +1.7% | 1,008,000 |
| 2012/11/29 | 1,295 | 1,330 | 1,291 | 1,326 | +46 | +3.6% | 991,600 |
| 2012/11/28 | 1,250 | 1,286 | 1,240 | 1,280 | +41 | +3.3% | 672,200 |
| 2012/11/27 | 1,234 | 1,273 | 1,223 | 1,239 | -7 | -0.6% | 862,300 |
| 2012/11/26 | 1,254 | 1,259 | 1,212 | 1,246 | +112 | +9.9% | 1,290,100 |
| 2012/11/22 | 1,141 | 1,167 | 1,116 | 1,134 | -6 | -0.5% | 297,600 |
| 2012/11/21 | 1,200 | 1,207 | 1,128 | 1,140 | -49 | -4.1% | 499,400 |
| 2012/11/20 | 1,218 | 1,230 | 1,178 | 1,189 | -41 | -3.3% | 499,400 |
| 2012/11/19 | 1,151 | 1,240 | 1,151 | 1,230 | +57 | +4.9% | 724,000 |
| 2012/11/16 | 1,171 | 1,206 | 1,164 | 1,173 | -37 | -3.1% | 437,200 |
| 2012/11/15 | 1,245 | 1,260 | 1,180 | 1,210 | ±0 | ±0% | 852,600 |
| 2012/11/14 | 1,071 | 1,240 | 1,071 | 1,210 | +145 | +13.6% | 1,293,000 |
| 2012/11/13 | 1,150 | 1,158 | 1,006 | 1,065 | -80 | -7% | 1,308,000 |
| 2012/11/12 | 1,155 | 1,179 | 1,135 | 1,145 | -30 | -2.6% | 531,100 |
| 2012/11/09 | 1,151 | 1,244 | 1,150 | 1,175 | -25 | -2.1% | 720,700 |
| 2012/11/08 | 1,160 | 1,217 | 1,150 | 1,200 | -50 | -4% | 995,600 |
| 2012/11/07 | 1,330 | 1,345 | 1,220 | 1,250 | -59 | -4.5% | 706,000 |
| 2012/11/06 | 1,272 | 1,312 | 1,192 | 1,309 | +49 | +3.9% | 927,000 |
| 2012/11/05 | 1,325 | 1,338 | 1,260 | 1,260 | -59 | -4.5% | 687,800 |
| 2012/11/02 | 1,287 | 1,324 | 1,266 | 1,319 | +43 | +3.4% | 841,400 |
| 2012/11/01 | 1,185 | 1,280 | 1,160 | 1,276 | +101 | +8.6% | 901,300 |
| 2012/10/31 | 1,190 | 1,193 | 1,140 | 1,175 | -8 | -0.7% | 548,900 |
| 2012/10/30 | 1,215 | 1,237 | 1,129 | 1,183 | -10 | -0.8% | 1,122,700 |
| 2012/10/29 | 1,178 | 1,196 | 1,168 | 1,193 | +45 | +3.9% | 732,400 |
| 2012/10/26 | 1,158 | 1,189 | 1,122 | 1,148 | +19 | +1.7% | 1,260,700 |
| 2012/10/25 | 1,067 | 1,132 | 1,066 | 1,129 | +74 | +7% | 1,028,000 |
| 2012/10/24 | 1,010 | 1,073 | 1,006 | 1,055 | +28 | +2.7% | 761,600 |
| 2012/10/23 | 1,029 | 1,040 | 1,010 | 1,027 | +13 | +1.3% | 588,200 |
| 2012/10/22 | 958 | 1,025 | 958 | 1,014 | +43 | +4.4% | 1,171,000 |
| 2012/10/19 | 968 | 984 | 955 | 971 | ±0 | ±0% | 470,200 |
| 2012/10/18 | 990 | 994 | 964 | 971 | ±0 | ±0% | 759,800 |
| 2012/10/17 | 945 | 983 | 938 | 971 | +34 | +3.6% | 1,119,500 |
| 2012/10/16 | 914 | 938 | 909 | 937 | +31 | +3.4% | 702,500 |
| 2012/10/15 | 894 | 910 | 871 | 906 | +13 | +1.5% | 369,200 |
| 2012/10/12 | 909 | 924 | 893 | 893 | -12 | -1.3% | 625,400 |
| 2012/10/11 | 880 | 909 | 870 | 905 | +21 | +2.4% | 530,200 |
| 2012/10/10 | 883 | 891 | 863 | 884 | -1 | -0.1% | 249,700 |
| 2012/10/09 | 850 | 895 | 840 | 885 | +20 | +2.3% | 389,700 |
2901～
2950
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
