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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,147 | 1,175 | 1,075 | 1,097 | -29 | -2.6% | 2,257,000 |
| 2014/01/30 | 1,142 | 1,143 | 1,102 | 1,126 | -54 | -4.6% | 1,389,300 |
| 2014/01/29 | 1,184 | 1,211 | 1,158 | 1,180 | +20 | +1.7% | 2,131,300 |
| 2014/01/28 | 1,166 | 1,208 | 1,120 | 1,160 | -36 | -3% | 2,377,600 |
| 2014/01/27 | 1,225 | 1,243 | 1,191 | 1,196 | -74 | -5.8% | 1,850,800 |
| 2014/01/24 | 1,263 | 1,307 | 1,258 | 1,270 | -16 | -1.2% | 1,020,200 |
| 2014/01/23 | 1,342 | 1,348 | 1,264 | 1,286 | -64 | -4.7% | 2,145,700 |
| 2014/01/22 | 1,337 | 1,365 | 1,333 | 1,350 | ±0 | ±0% | 521,600 |
| 2014/01/21 | 1,355 | 1,364 | 1,336 | 1,350 | ±0 | ±0% | 730,600 |
| 2014/01/20 | 1,339 | 1,395 | 1,331 | 1,350 | +11 | +0.8% | 910,300 |
| 2014/01/17 | 1,336 | 1,357 | 1,326 | 1,339 | -12 | -0.9% | 1,348,700 |
| 2014/01/16 | 1,378 | 1,389 | 1,341 | 1,351 | -34 | -2.5% | 1,046,200 |
| 2014/01/15 | 1,385 | 1,402 | 1,371 | 1,385 | +5 | +0.4% | 722,300 |
| 2014/01/14 | 1,406 | 1,413 | 1,374 | 1,380 | -53 | -3.7% | 1,146,400 |
| 2014/01/10 | 1,400 | 1,437 | 1,390 | 1,433 | +14 | +1% | 951,600 |
| 2014/01/09 | 1,435 | 1,440 | 1,415 | 1,419 | -25 | -1.7% | 530,800 |
| 2014/01/08 | 1,478 | 1,484 | 1,431 | 1,444 | -26 | -1.8% | 697,300 |
| 2014/01/07 | 1,493 | 1,494 | 1,460 | 1,470 | -30 | -2% | 594,500 |
| 2014/01/06 | 1,503 | 1,521 | 1,476 | 1,500 | +4 | +0.3% | 965,500 |
| 2013/12/30 | 1,465 | 1,503 | 1,451 | 1,496 | +61 | +4.3% | 1,379,600 |
| 2013/12/27 | 1,446 | 1,451 | 1,412 | 1,435 | -9 | -0.6% | 607,800 |
| 2013/12/26 | 1,460 | 1,464 | 1,435 | 1,444 | +6 | +0.4% | 609,400 |
| 2013/12/25 | 1,389 | 1,469 | 1,387 | 1,438 | +45 | +3.2% | 2,051,900 |
| 2013/12/24 | 1,431 | 1,436 | 1,389 | 1,393 | -38 | -2.7% | 1,388,300 |
| 2013/12/20 | 1,416 | 1,443 | 1,410 | 1,431 | +15 | +1.1% | 1,337,500 |
| 2013/12/19 | 1,445 | 1,449 | 1,405 | 1,416 | +16 | +1.1% | 1,172,800 |
| 2013/12/18 | 1,384 | 1,418 | 1,378 | 1,400 | -29 | -2% | 1,039,100 |
| 2013/12/17 | 1,443 | 1,452 | 1,384 | 1,429 | +23 | +1.6% | 1,094,300 |
| 2013/12/16 | 1,377 | 1,448 | 1,377 | 1,406 | +46 | +3.4% | 1,827,700 |
| 2013/12/13 | 1,370 | 1,378 | 1,353 | 1,360 | -5 | -0.4% | 511,800 |
| 2013/12/12 | 1,370 | 1,392 | 1,350 | 1,365 | -19 | -1.4% | 663,600 |
| 2013/12/11 | 1,440 | 1,442 | 1,365 | 1,384 | -60 | -4.2% | 1,157,900 |
| 2013/12/10 | 1,441 | 1,467 | 1,436 | 1,444 | -10 | -0.7% | 468,800 |
| 2013/12/09 | 1,490 | 1,494 | 1,439 | 1,454 | +8 | +0.6% | 834,300 |
| 2013/12/06 | 1,458 | 1,488 | 1,410 | 1,446 | +11 | +0.8% | 1,101,800 |
| 2013/12/05 | 1,397 | 1,510 | 1,394 | 1,435 | +38 | +2.7% | 2,471,900 |
| 2013/12/04 | 1,333 | 1,415 | 1,330 | 1,397 | +54 | +4% | 1,585,500 |
| 2013/12/03 | 1,365 | 1,369 | 1,330 | 1,343 | -6 | -0.4% | 1,063,300 |
| 2013/12/02 | 1,369 | 1,397 | 1,347 | 1,349 | -11 | -0.8% | 1,271,900 |
| 2013/11/29 | 1,346 | 1,373 | 1,346 | 1,360 | +7 | +0.5% | 425,400 |
| 2013/11/28 | 1,371 | 1,380 | 1,345 | 1,353 | +5 | +0.4% | 627,400 |
| 2013/11/27 | 1,408 | 1,424 | 1,342 | 1,348 | -85 | -5.9% | 1,575,100 |
| 2013/11/26 | 1,365 | 1,479 | 1,330 | 1,433 | +57 | +4.1% | 1,942,900 |
| 2013/11/25 | 1,422 | 1,429 | 1,365 | 1,376 | -16 | -1.1% | 761,500 |
| 2013/11/22 | 1,375 | 1,410 | 1,362 | 1,392 | +34 | +2.5% | 945,500 |
| 2013/11/21 | 1,376 | 1,398 | 1,354 | 1,358 | -18 | -1.3% | 693,100 |
| 2013/11/20 | 1,400 | 1,414 | 1,362 | 1,376 | -11 | -0.8% | 597,300 |
| 2013/11/19 | 1,450 | 1,456 | 1,364 | 1,387 | -41 | -2.9% | 1,471,700 |
| 2013/11/18 | 1,390 | 1,490 | 1,379 | 1,428 | +58 | +4.2% | 2,279,900 |
| 2013/11/15 | 1,303 | 1,393 | 1,301 | 1,370 | +79 | +6.1% | 3,055,800 |
2751～
2800
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
