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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,133 | 1,146 | 1,105 | 1,110 | -50 | -4.3% | 259,100 |
| 2015/07/03 | 1,171 | 1,171 | 1,150 | 1,160 | -20 | -1.7% | 247,500 |
| 2015/07/02 | 1,162 | 1,190 | 1,161 | 1,180 | +21 | +1.8% | 216,200 |
| 2015/07/01 | 1,169 | 1,173 | 1,154 | 1,159 | +3 | +0.3% | 183,800 |
| 2015/06/30 | 1,168 | 1,175 | 1,147 | 1,156 | -12 | -1% | 334,700 |
| 2015/06/29 | 1,170 | 1,178 | 1,160 | 1,168 | -44 | -3.6% | 281,500 |
| 2015/06/26 | 1,193 | 1,220 | 1,190 | 1,212 | +22 | +1.8% | 180,700 |
| 2015/06/25 | 1,211 | 1,215 | 1,183 | 1,190 | -21 | -1.7% | 244,200 |
| 2015/06/24 | 1,219 | 1,233 | 1,208 | 1,211 | -2 | -0.2% | 159,300 |
| 2015/06/23 | 1,225 | 1,225 | 1,210 | 1,213 | -6 | -0.5% | 135,900 |
| 2015/06/22 | 1,201 | 1,233 | 1,201 | 1,219 | +9 | +0.7% | 177,900 |
| 2015/06/19 | 1,218 | 1,220 | 1,203 | 1,210 | ±0 | ±0% | 139,900 |
| 2015/06/18 | 1,213 | 1,218 | 1,186 | 1,210 | -7 | -0.6% | 444,100 |
| 2015/06/17 | 1,225 | 1,227 | 1,210 | 1,217 | -14 | -1.1% | 311,300 |
| 2015/06/16 | 1,226 | 1,237 | 1,210 | 1,231 | -11 | -0.9% | 346,500 |
| 2015/06/15 | 1,227 | 1,242 | 1,190 | 1,242 | -1 | -0.1% | 317,800 |
| 2015/06/12 | 1,246 | 1,247 | 1,232 | 1,243 | -12 | -1% | 245,600 |
| 2015/06/11 | 1,247 | 1,258 | 1,242 | 1,255 | +5 | +0.4% | 340,000 |
| 2015/06/10 | 1,242 | 1,255 | 1,232 | 1,250 | -3 | -0.2% | 282,400 |
| 2015/06/09 | 1,230 | 1,253 | 1,227 | 1,253 | +9 | +0.7% | 350,900 |
| 2015/06/08 | 1,245 | 1,254 | 1,231 | 1,244 | -21 | -1.7% | 533,500 |
| 2015/06/05 | 1,256 | 1,266 | 1,239 | 1,265 | +5 | +0.4% | 289,000 |
| 2015/06/04 | 1,210 | 1,261 | 1,210 | 1,260 | +52 | +4.3% | 381,500 |
| 2015/06/03 | 1,209 | 1,227 | 1,200 | 1,208 | -16 | -1.3% | 394,500 |
| 2015/06/02 | 1,246 | 1,248 | 1,224 | 1,224 | -29 | -2.3% | 580,400 |
| 2015/06/01 | 1,250 | 1,255 | 1,216 | 1,253 | -4 | -0.3% | 508,900 |
| 2015/05/29 | 1,263 | 1,268 | 1,251 | 1,257 | -18 | -1.4% | 309,500 |
| 2015/05/28 | 1,269 | 1,275 | 1,254 | 1,275 | +6 | +0.5% | 348,400 |
| 2015/05/27 | 1,289 | 1,289 | 1,262 | 1,269 | -11 | -0.9% | 352,000 |
| 2015/05/26 | 1,305 | 1,335 | 1,258 | 1,280 | -24 | -1.8% | 814,200 |
| 2015/05/25 | 1,320 | 1,323 | 1,291 | 1,304 | +5 | +0.4% | 1,002,500 |
| 2015/05/22 | 1,241 | 1,299 | 1,240 | 1,299 | +58 | +4.7% | 513,500 |
| 2015/05/21 | 1,239 | 1,254 | 1,227 | 1,241 | -4 | -0.3% | 228,800 |
| 2015/05/20 | 1,258 | 1,264 | 1,241 | 1,245 | -13 | -1% | 363,000 |
| 2015/05/19 | 1,270 | 1,276 | 1,241 | 1,258 | -18 | -1.4% | 418,200 |
| 2015/05/18 | 1,268 | 1,282 | 1,251 | 1,276 | +8 | +0.6% | 338,700 |
| 2015/05/15 | 1,270 | 1,324 | 1,260 | 1,268 | +42 | +3.4% | 1,047,100 |
| 2015/05/14 | 1,195 | 1,250 | 1,192 | 1,226 | +31 | +2.6% | 558,000 |
| 2015/05/13 | 1,175 | 1,211 | 1,155 | 1,195 | -19 | -1.6% | 658,800 |
| 2015/05/12 | 1,233 | 1,257 | 1,205 | 1,214 | -10 | -0.8% | 415,700 |
| 2015/05/11 | 1,224 | 1,239 | 1,221 | 1,224 | +24 | +2% | 341,200 |
| 2015/05/08 | 1,200 | 1,210 | 1,177 | 1,200 | +11 | +0.9% | 217,800 |
| 2015/05/07 | 1,220 | 1,236 | 1,168 | 1,189 | -42 | -3.4% | 478,900 |
| 2015/05/01 | 1,229 | 1,238 | 1,204 | 1,231 | -1 | -0.1% | 368,400 |
| 2015/04/30 | 1,236 | 1,260 | 1,225 | 1,232 | -11 | -0.9% | 419,800 |
| 2015/04/28 | 1,275 | 1,275 | 1,233 | 1,243 | -22 | -1.7% | 364,300 |
| 2015/04/27 | 1,259 | 1,317 | 1,254 | 1,265 | -2 | -0.2% | 755,000 |
| 2015/04/24 | 1,255 | 1,280 | 1,245 | 1,267 | +13 | +1% | 551,200 |
| 2015/04/23 | 1,250 | 1,278 | 1,209 | 1,254 | +8 | +0.6% | 725,700 |
| 2015/04/22 | 1,201 | 1,276 | 1,201 | 1,246 | +49 | +4.1% | 791,400 |
2401～
2450
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 | 39,600円 | +5.4% | +42.2% | 4.29% | 8.09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 | 211,100円 | +26.8% | +28.2% | 1.89% | 14.87倍 | 4.54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 | 176,400円 | +10.2% | +6.1% | 2.10% | 24.47倍 | 3.80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 | 44,900円 | +11.7% | - | 0.00% | 39.88倍 | 2.46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 | 77,600円 | +8.8% | +3.1% | 5.15% | 19.11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
