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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/14 | 1,310 | 1,329 | 1,265 | 1,291 | -9 | -0.7% | 2,775,800 |
| 2013/11/13 | 1,270 | 1,355 | 1,264 | 1,300 | +19 | +1.5% | 3,491,100 |
| 2013/11/12 | 1,180 | 1,312 | 1,164 | 1,281 | +71 | +5.9% | 11,885,700 |
| 2013/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | -400 | -24.8% | 327,700 |
| 2013/11/08 | 1,556 | 1,616 | 1,525 | 1,610 | +14 | +0.9% | 1,034,500 |
| 2013/11/07 | 1,625 | 1,664 | 1,595 | 1,596 | +6 | +0.4% | 987,000 |
| 2013/11/06 | 1,580 | 1,606 | 1,571 | 1,590 | +20 | +1.3% | 691,800 |
| 2013/11/05 | 1,625 | 1,654 | 1,552 | 1,570 | -91 | -5.5% | 1,515,900 |
| 2013/11/01 | 1,694 | 1,718 | 1,611 | 1,661 | -33 | -1.9% | 1,252,300 |
| 2013/10/31 | 1,707 | 1,737 | 1,688 | 1,694 | -30 | -1.7% | 489,800 |
| 2013/10/30 | 1,772 | 1,790 | 1,635 | 1,724 | -48 | -2.7% | 1,062,500 |
| 2013/10/29 | 1,760 | 1,795 | 1,748 | 1,772 | +10 | +0.6% | 419,600 |
| 2013/10/28 | 1,725 | 1,772 | 1,719 | 1,762 | +26 | +1.5% | 419,900 |
| 2013/10/25 | 1,770 | 1,779 | 1,707 | 1,736 | -34 | -1.9% | 511,200 |
| 2013/10/24 | 1,753 | 1,780 | 1,741 | 1,770 | +8 | +0.5% | 362,300 |
| 2013/10/23 | 1,793 | 1,815 | 1,752 | 1,762 | -40 | -2.2% | 581,100 |
| 2013/10/22 | 1,829 | 1,829 | 1,785 | 1,802 | -29 | -1.6% | 470,800 |
| 2013/10/21 | 1,799 | 1,835 | 1,788 | 1,831 | +48 | +2.7% | 590,700 |
| 2013/10/18 | 1,800 | 1,800 | 1,751 | 1,783 | ±0 | ±0% | 428,700 |
| 2013/10/17 | 1,840 | 1,850 | 1,760 | 1,783 | -24 | -1.3% | 840,100 |
| 2013/10/16 | 1,840 | 1,867 | 1,785 | 1,807 | -43 | -2.3% | 892,200 |
| 2013/10/15 | 1,810 | 1,850 | 1,806 | 1,850 | +76 | +4.3% | 1,291,500 |
| 2013/10/11 | 1,745 | 1,805 | 1,723 | 1,774 | +62 | +3.6% | 819,400 |
2851～
2900
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
