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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,280 | 1,283 | 1,231 | 1,250 | -41 | -3.2% | 395,800 |
| 2014/08/05 | 1,314 | 1,324 | 1,290 | 1,291 | -9 | -0.7% | 261,400 |
| 2014/08/04 | 1,294 | 1,309 | 1,265 | 1,300 | +16 | +1.2% | 228,700 |
| 2014/08/01 | 1,276 | 1,293 | 1,272 | 1,284 | -22 | -1.7% | 456,000 |
| 2014/07/31 | 1,299 | 1,345 | 1,294 | 1,306 | +18 | +1.4% | 358,200 |
| 2014/07/30 | 1,270 | 1,291 | 1,270 | 1,288 | +18 | +1.4% | 185,900 |
| 2014/07/29 | 1,286 | 1,299 | 1,268 | 1,270 | -18 | -1.4% | 291,200 |
| 2014/07/28 | 1,298 | 1,300 | 1,281 | 1,288 | -10 | -0.8% | 196,400 |
| 2014/07/25 | 1,287 | 1,306 | 1,276 | 1,298 | -4 | -0.3% | 342,600 |
| 2014/07/24 | 1,278 | 1,326 | 1,266 | 1,302 | +20 | +1.6% | 538,900 |
| 2014/07/23 | 1,274 | 1,290 | 1,257 | 1,282 | +3 | +0.2% | 326,600 |
| 2014/07/22 | 1,300 | 1,305 | 1,272 | 1,279 | -2 | -0.2% | 197,500 |
| 2014/07/18 | 1,281 | 1,300 | 1,280 | 1,281 | -26 | -2% | 283,700 |
| 2014/07/17 | 1,335 | 1,340 | 1,300 | 1,307 | -16 | -1.2% | 332,900 |
| 2014/07/16 | 1,357 | 1,375 | 1,305 | 1,323 | -38 | -2.8% | 479,900 |
| 2014/07/15 | 1,316 | 1,380 | 1,316 | 1,361 | +56 | +4.3% | 982,300 |
| 2014/07/14 | 1,281 | 1,310 | 1,281 | 1,305 | +3 | +0.2% | 302,600 |
| 2014/07/11 | 1,295 | 1,316 | 1,280 | 1,302 | -16 | -1.2% | 525,300 |
| 2014/07/10 | 1,338 | 1,363 | 1,317 | 1,318 | -38 | -2.8% | 487,600 |
| 2014/07/09 | 1,371 | 1,374 | 1,326 | 1,356 | -43 | -3.1% | 803,500 |
| 2014/07/08 | 1,403 | 1,419 | 1,382 | 1,399 | -19 | -1.3% | 610,600 |
| 2014/07/07 | 1,411 | 1,444 | 1,402 | 1,418 | -12 | -0.8% | 395,000 |
| 2014/07/04 | 1,453 | 1,465 | 1,421 | 1,430 | -9 | -0.6% | 635,000 |
| 2014/07/03 | 1,470 | 1,478 | 1,426 | 1,439 | -36 | -2.4% | 830,500 |
| 2014/07/02 | 1,496 | 1,510 | 1,469 | 1,475 | +3 | +0.2% | 991,200 |
| 2014/07/01 | 1,495 | 1,510 | 1,448 | 1,472 | -16 | -1.1% | 820,200 |
| 2014/06/30 | 1,529 | 1,537 | 1,448 | 1,488 | -11 | -0.7% | 1,385,300 |
| 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 |
2701～
2750
件表示中 / 3769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 | 43,900円 | +5.4% | +42.2% | 3.87% | 8.99倍 | 0.39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 | 391,000円 | +15.7% | +69.5% | 3.84% | 8.42倍 | 0.70倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース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 | 151,500円 | +10.5% | +1.9% | 2.51% | 20.02倍 | 2.94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 |
| ＳＢＩアルヒ | 84,800円 | +3.2% | +3.0% | 4.72% | 22.12倍 | 0.90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 |
| 九州リース | 139,800円 | -11.5% | +0.3% | 4.01% | 8.54倍 | 0.74倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
市場注目の銘柄
チャート関連のコラム
