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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,353 | 1,357 | 1,331 | 1,346 | -19 | -1.4% | 217,300 |
| 2017/02/22 | 1,390 | 1,390 | 1,347 | 1,365 | -20 | -1.4% | 253,300 |
| 2017/02/21 | 1,373 | 1,386 | 1,354 | 1,385 | +16 | +1.2% | 144,600 |
| 2017/02/20 | 1,365 | 1,370 | 1,338 | 1,369 | -1 | -0.1% | 272,000 |
| 2017/02/17 | 1,395 | 1,395 | 1,366 | 1,370 | -24 | -1.7% | 394,000 |
| 2017/02/16 | 1,321 | 1,400 | 1,320 | 1,394 | +68 | +5.1% | 695,000 |
| 2017/02/15 | 1,340 | 1,344 | 1,300 | 1,326 | +9 | +0.7% | 302,200 |
| 2017/02/14 | 1,334 | 1,379 | 1,308 | 1,317 | +34 | +2.7% | 955,300 |
| 2017/02/13 | 1,280 | 1,287 | 1,262 | 1,283 | +14 | +1.1% | 395,000 |
| 2017/02/10 | 1,267 | 1,280 | 1,260 | 1,269 | +9 | +0.7% | 377,200 |
| 2017/02/09 | 1,240 | 1,270 | 1,229 | 1,260 | +20 | +1.6% | 365,700 |
| 2017/02/08 | 1,205 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 208,300 |
| 2017/02/07 | 1,203 | 1,215 | 1,195 | 1,205 | -11 | -0.9% | 154,300 |
| 2017/02/06 | 1,225 | 1,228 | 1,210 | 1,216 | +10 | +0.8% | 107,300 |
| 2017/02/03 | 1,203 | 1,224 | 1,196 | 1,206 | +1 | +0.1% | 130,000 |
| 2017/02/02 | 1,250 | 1,259 | 1,205 | 1,205 | -45 | -3.6% | 275,500 |
| 2017/02/01 | 1,214 | 1,252 | 1,210 | 1,250 | +31 | +2.5% | 349,900 |
| 2017/01/31 | 1,229 | 1,245 | 1,214 | 1,219 | -21 | -1.7% | 117,900 |
| 2017/01/30 | 1,243 | 1,254 | 1,224 | 1,240 | -1 | -0.1% | 176,100 |
| 2017/01/27 | 1,238 | 1,270 | 1,230 | 1,241 | +12 | +1% | 303,200 |
| 2017/01/26 | 1,224 | 1,242 | 1,213 | 1,229 | +17 | +1.4% | 259,100 |
| 2017/01/25 | 1,215 | 1,225 | 1,205 | 1,212 | +13 | +1.1% | 171,500 |
| 2017/01/24 | 1,228 | 1,229 | 1,195 | 1,199 | -28 | -2.3% | 157,000 |
| 2017/01/23 | 1,225 | 1,238 | 1,211 | 1,227 | -13 | -1% | 221,700 |
| 2017/01/20 | 1,236 | 1,261 | 1,210 | 1,240 | -5 | -0.4% | 422,900 |
| 2017/01/19 | 1,260 | 1,270 | 1,225 | 1,245 | -17 | -1.3% | 544,400 |
| 2017/01/18 | 1,158 | 1,276 | 1,158 | 1,262 | +137 | +12.2% | 1,288,200 |
| 2017/01/17 | 1,120 | 1,145 | 1,112 | 1,125 | -10 | -0.9% | 303,900 |
| 2017/01/16 | 1,168 | 1,175 | 1,128 | 1,135 | -33 | -2.8% | 228,300 |
| 2017/01/13 | 1,152 | 1,168 | 1,142 | 1,168 | +9 | +0.8% | 116,400 |
| 2017/01/12 | 1,166 | 1,173 | 1,145 | 1,159 | -16 | -1.4% | 189,500 |
| 2017/01/11 | 1,187 | 1,187 | 1,169 | 1,175 | -6 | -0.5% | 91,800 |
| 2017/01/10 | 1,166 | 1,189 | 1,165 | 1,181 | -4 | -0.3% | 159,300 |
| 2017/01/06 | 1,152 | 1,205 | 1,141 | 1,185 | -27 | -2.2% | 264,800 |
| 2017/01/05 | 1,228 | 1,228 | 1,205 | 1,212 | -16 | -1.3% | 164,900 |
| 2017/01/04 | 1,199 | 1,240 | 1,190 | 1,228 | +46 | +3.9% | 315,200 |
| 2016/12/30 | 1,173 | 1,194 | 1,160 | 1,182 | +8 | +0.7% | 168,400 |
| 2016/12/29 | 1,200 | 1,200 | 1,174 | 1,174 | -25 | -2.1% | 151,500 |
| 2016/12/28 | 1,165 | 1,201 | 1,163 | 1,199 | +27 | +2.3% | 259,100 |
| 2016/12/27 | 1,155 | 1,180 | 1,148 | 1,172 | +4 | +0.3% | 226,800 |
| 2016/12/26 | 1,181 | 1,201 | 1,153 | 1,168 | -12 | -1% | 338,700 |
| 2016/12/22 | 1,200 | 1,216 | 1,172 | 1,180 | -20 | -1.7% | 424,700 |
| 2016/12/21 | 1,193 | 1,246 | 1,191 | 1,200 | +12 | +1% | 549,300 |
| 2016/12/20 | 1,175 | 1,199 | 1,153 | 1,188 | +23 | +2% | 496,600 |
| 2016/12/19 | 1,165 | 1,180 | 1,145 | 1,165 | +2 | +0.2% | 423,700 |
| 2016/12/16 | 1,116 | 1,163 | 1,101 | 1,163 | +46 | +4.1% | 533,500 |
| 2016/12/15 | 1,135 | 1,135 | 1,099 | 1,117 | -12 | -1.1% | 221,700 |
| 2016/12/14 | 1,120 | 1,140 | 1,110 | 1,129 | +23 | +2.1% | 390,100 |
| 2016/12/13 | 1,104 | 1,120 | 1,091 | 1,106 | -15 | -1.3% | 232,800 |
| 2016/12/12 | 1,139 | 1,150 | 1,080 | 1,121 | -3 | -0.3% | 564,500 |
2001～
2050
件表示中 / 3692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 | 39,700円 | +5.4% | +42.2% | 4.28% | 8.11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 |
| プレミアＧ | 212,700円 | +26.8% | +28.2% | 1.88% | 14.98倍 | 4.57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 |
| Ｅギャランティ | 175,300円 | +10.2% | +6.1% | 2.11% | 24.32倍 | 3.78倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| ネットプロＨＤ | 45,200円 | +11.7% | - | 0.00% | 40.15倍 | 2.48倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」展開。法人向けも業界首位 |
| ＳＢＩアルヒ | 77,700円 | +8.8% | +3.1% | 5.15% | 19.13倍 | 0.82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
