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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/15 | 1,145 | 1,161 | 1,125 | 1,125 | -15 | -1.3% | 362,900 |
| 2014/04/14 | 1,125 | 1,173 | 1,123 | 1,140 | -8 | -0.7% | 277,300 |
| 2014/04/11 | 1,144 | 1,177 | 1,129 | 1,148 | -40 | -3.4% | 494,900 |
| 2014/04/10 | 1,226 | 1,246 | 1,178 | 1,188 | -30 | -2.5% | 439,300 |
| 2014/04/09 | 1,200 | 1,249 | 1,192 | 1,218 | +2 | +0.2% | 585,500 |
| 2014/04/08 | 1,268 | 1,268 | 1,216 | 1,216 | -41 | -3.3% | 547,600 |
| 2014/04/07 | 1,300 | 1,312 | 1,243 | 1,257 | -68 | -5.1% | 540,000 |
| 2014/04/04 | 1,283 | 1,340 | 1,265 | 1,325 | +42 | +3.3% | 524,400 |
| 2014/04/03 | 1,293 | 1,304 | 1,277 | 1,283 | -4 | -0.3% | 439,200 |
| 2014/04/02 | 1,280 | 1,320 | 1,276 | 1,287 | +7 | +0.5% | 564,900 |
| 2014/04/01 | 1,300 | 1,300 | 1,275 | 1,280 | -24 | -1.8% | 409,800 |
| 2014/03/31 | 1,327 | 1,343 | 1,285 | 1,304 | -16 | -1.2% | 571,300 |
| 2014/03/28 | 1,263 | 1,334 | 1,263 | 1,320 | +42 | +3.3% | 755,500 |
| 2014/03/27 | 1,351 | 1,357 | 1,265 | 1,278 | -79 | -5.8% | 815,600 |
| 2014/03/26 | 1,312 | 1,377 | 1,296 | 1,357 | +57 | +4.4% | 1,064,400 |
| 2014/03/25 | 1,293 | 1,330 | 1,261 | 1,300 | -4 | -0.3% | 1,596,200 |
| 2014/03/24 | 1,300 | 1,363 | 1,273 | 1,304 | -11 | -0.8% | 1,057,300 |
| 2014/03/20 | 1,310 | 1,327 | 1,226 | 1,315 | -9 | -0.7% | 2,009,800 |
| 2014/03/19 | 1,329 | 1,343 | 1,260 | 1,324 | -26 | -1.9% | 1,195,300 |
| 2014/03/18 | 1,259 | 1,350 | 1,234 | 1,350 | +150 | +12.5% | 1,684,400 |
| 2014/03/17 | 1,399 | 1,442 | 1,157 | 1,200 | -208 | -14.8% | 3,879,600 |
| 2014/03/14 | 1,383 | 1,414 | 1,380 | 1,408 | -17 | -1.2% | 1,571,300 |
| 2014/03/13 | 1,360 | 1,425 | 1,360 | 1,425 | +81 | +6% | 2,458,400 |
2751～
2800
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
