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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,323 | 1,355 | 1,304 | 1,344 | +1 | +0.1% | 1,875,400 |
| 2014/03/11 | 1,266 | 1,343 | 1,257 | 1,343 | +94 | +7.5% | 1,972,400 |
| 2014/03/10 | 1,230 | 1,257 | 1,223 | 1,249 | +26 | +2.1% | 987,600 |
| 2014/03/07 | 1,205 | 1,230 | 1,196 | 1,223 | +35 | +2.9% | 493,900 |
| 2014/03/06 | 1,156 | 1,205 | 1,152 | 1,188 | +21 | +1.8% | 745,200 |
| 2014/03/05 | 1,194 | 1,194 | 1,164 | 1,167 | -2 | -0.2% | 409,000 |
| 2014/03/04 | 1,160 | 1,183 | 1,154 | 1,169 | -1 | -0.1% | 403,800 |
| 2014/03/03 | 1,127 | 1,178 | 1,105 | 1,170 | +13 | +1.1% | 664,900 |
| 2014/02/28 | 1,178 | 1,192 | 1,143 | 1,157 | -21 | -1.8% | 712,900 |
| 2014/02/27 | 1,200 | 1,201 | 1,153 | 1,178 | -39 | -3.2% | 733,000 |
| 2014/02/26 | 1,240 | 1,250 | 1,215 | 1,217 | -20 | -1.6% | 471,100 |
| 2014/02/25 | 1,239 | 1,245 | 1,203 | 1,237 | +12 | +1% | 830,200 |
| 2014/02/24 | 1,193 | 1,248 | 1,185 | 1,225 | +62 | +5.3% | 1,155,500 |
| 2014/02/21 | 1,163 | 1,199 | 1,156 | 1,163 | ±0 | ±0% | 734,100 |
| 2014/02/20 | 1,160 | 1,236 | 1,155 | 1,163 | -11 | -0.9% | 1,275,900 |
| 2014/02/19 | 1,181 | 1,224 | 1,165 | 1,174 | -17 | -1.4% | 815,100 |
| 2014/02/18 | 1,152 | 1,200 | 1,130 | 1,191 | +31 | +2.7% | 1,014,700 |
| 2014/02/17 | 1,145 | 1,183 | 1,100 | 1,160 | +45 | +4% | 1,918,000 |
| 2014/02/14 | 1,040 | 1,122 | 1,010 | 1,115 | +54 | +5.1% | 2,731,200 |
| 2014/02/13 | 1,025 | 1,085 | 1,024 | 1,061 | +11 | +1% | 1,457,900 |
| 2014/02/12 | 1,137 | 1,137 | 1,046 | 1,050 | -57 | -5.1% | 1,564,000 |
| 2014/02/10 | 1,107 | 1,135 | 1,093 | 1,107 | ±0 | ±0% | 1,243,200 |
| 2014/02/07 | 1,081 | 1,111 | 1,064 | 1,107 | +49 | +4.6% | 1,252,900 |
| 2014/02/06 | 998 | 1,079 | 996 | 1,058 | +81 | +8.3% | 1,888,200 |
| 2014/02/05 | 1,010 | 1,025 | 945 | 977 | +6 | +0.6% | 1,691,100 |
| 2014/02/04 | 950 | 1,003 | 905 | 971 | -36 | -3.6% | 3,827,200 |
| 2014/02/03 | 1,067 | 1,076 | 995 | 1,007 | -90 | -8.2% | 2,628,500 |
| 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 |
2801～
2850
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
