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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,530 | 1,550 | 1,390 | 1,499 | -51 | -3.3% | 1,852,200 |
| 2014/06/26 | 1,452 | 1,615 | 1,447 | 1,550 | +120 | +8.4% | 4,202,200 |
| 2014/06/25 | 1,475 | 1,484 | 1,418 | 1,430 | -53 | -3.6% | 1,097,100 |
| 2014/06/24 | 1,430 | 1,485 | 1,405 | 1,483 | +35 | +2.4% | 1,200,700 |
| 2014/06/23 | 1,415 | 1,450 | 1,405 | 1,448 | +55 | +3.9% | 1,875,900 |
| 2014/06/20 | 1,327 | 1,405 | 1,321 | 1,393 | +70 | +5.3% | 1,282,300 |
| 2014/06/19 | 1,309 | 1,336 | 1,303 | 1,323 | +13 | +1% | 304,000 |
| 2014/06/18 | 1,315 | 1,316 | 1,290 | 1,310 | +3 | +0.2% | 595,500 |
| 2014/06/17 | 1,303 | 1,329 | 1,281 | 1,307 | -15 | -1.1% | 330,700 |
| 2014/06/16 | 1,329 | 1,340 | 1,315 | 1,322 | -6 | -0.5% | 294,500 |
| 2014/06/13 | 1,300 | 1,328 | 1,292 | 1,328 | +24 | +1.8% | 295,800 |
| 2014/06/12 | 1,290 | 1,324 | 1,290 | 1,304 | -16 | -1.2% | 204,600 |
| 2014/06/11 | 1,271 | 1,321 | 1,271 | 1,320 | +29 | +2.2% | 416,400 |
| 2014/06/10 | 1,320 | 1,329 | 1,286 | 1,291 | -42 | -3.2% | 434,400 |
| 2014/06/09 | 1,323 | 1,359 | 1,310 | 1,333 | +14 | +1.1% | 470,600 |
| 2014/06/06 | 1,315 | 1,330 | 1,297 | 1,319 | -16 | -1.2% | 708,200 |
| 2014/06/05 | 1,340 | 1,347 | 1,280 | 1,335 | +23 | +1.8% | 826,700 |
| 2014/06/04 | 1,274 | 1,333 | 1,254 | 1,312 | +54 | +4.3% | 996,200 |
| 2014/06/03 | 1,255 | 1,275 | 1,254 | 1,258 | +21 | +1.7% | 495,500 |
| 2014/06/02 | 1,263 | 1,265 | 1,233 | 1,237 | +3 | +0.2% | 553,600 |
| 2014/05/30 | 1,212 | 1,245 | 1,191 | 1,234 | +52 | +4.4% | 996,100 |
| 2014/05/29 | 1,126 | 1,185 | 1,119 | 1,182 | +54 | +4.8% | 451,700 |
| 2014/05/28 | 1,120 | 1,133 | 1,090 | 1,128 | +8 | +0.7% | 248,500 |
| 2014/05/27 | 1,125 | 1,146 | 1,119 | 1,120 | -5 | -0.4% | 364,700 |
| 2014/05/26 | 1,103 | 1,130 | 1,103 | 1,125 | +34 | +3.1% | 344,900 |
| 2014/05/23 | 1,090 | 1,116 | 1,085 | 1,091 | -12 | -1.1% | 210,200 |
| 2014/05/22 | 1,082 | 1,124 | 1,070 | 1,103 | +30 | +2.8% | 501,200 |
| 2014/05/21 | 1,055 | 1,084 | 1,049 | 1,073 | +10 | +0.9% | 289,900 |
| 2014/05/20 | 1,072 | 1,092 | 1,060 | 1,063 | +8 | +0.8% | 259,400 |
| 2014/05/19 | 1,102 | 1,111 | 1,037 | 1,055 | -47 | -4.3% | 508,400 |
| 2014/05/16 | 1,120 | 1,123 | 1,085 | 1,102 | -39 | -3.4% | 622,700 |
| 2014/05/15 | 1,147 | 1,153 | 1,123 | 1,141 | -40 | -3.4% | 525,300 |
| 2014/05/14 | 1,155 | 1,192 | 1,151 | 1,181 | +30 | +2.6% | 486,400 |
| 2014/05/13 | 1,120 | 1,164 | 1,118 | 1,151 | +88 | +8.3% | 639,800 |
| 2014/05/12 | 1,100 | 1,130 | 1,047 | 1,063 | -50 | -4.5% | 489,600 |
| 2014/05/09 | 1,113 | 1,135 | 1,101 | 1,113 | +1 | +0.1% | 441,800 |
| 2014/05/08 | 1,090 | 1,129 | 1,090 | 1,112 | +31 | +2.9% | 516,800 |
| 2014/05/07 | 1,080 | 1,099 | 1,072 | 1,081 | -20 | -1.8% | 409,000 |
| 2014/05/02 | 1,100 | 1,123 | 1,094 | 1,101 | -13 | -1.2% | 263,200 |
| 2014/05/01 | 1,089 | 1,125 | 1,089 | 1,114 | +14 | +1.3% | 336,800 |
| 2014/04/30 | 1,153 | 1,160 | 1,081 | 1,100 | -69 | -5.9% | 789,300 |
| 2014/04/28 | 1,192 | 1,203 | 1,160 | 1,169 | -41 | -3.4% | 303,800 |
| 2014/04/25 | 1,190 | 1,239 | 1,177 | 1,210 | +20 | +1.7% | 657,400 |
| 2014/04/24 | 1,220 | 1,260 | 1,186 | 1,190 | -46 | -3.7% | 570,400 |
| 2014/04/23 | 1,185 | 1,241 | 1,176 | 1,236 | +56 | +4.7% | 607,500 |
| 2014/04/22 | 1,231 | 1,247 | 1,174 | 1,180 | -69 | -5.5% | 723,100 |
| 2014/04/21 | 1,370 | 1,373 | 1,220 | 1,249 | +111 | +9.8% | 3,362,700 |
| 2014/04/18 | 1,160 | 1,180 | 1,122 | 1,138 | -32 | -2.7% | 495,600 |
| 2014/04/17 | 1,180 | 1,197 | 1,157 | 1,170 | +8 | +0.7% | 386,200 |
| 2014/04/16 | 1,120 | 1,169 | 1,116 | 1,162 | +37 | +3.3% | 457,400 |
2651～
2700
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
