ジャフコ グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/08 | 6,900 | 6,930 | 6,860 | 6,870 | -60 | -0.9% | 167,900 |
| 2005/02/07 | 6,790 | 6,940 | 6,760 | 6,930 | +220 | +3.3% | 156,800 |
| 2005/02/04 | 6,750 | 6,750 | 6,630 | 6,710 | -30 | -0.4% | 108,900 |
| 2005/02/03 | 6,840 | 6,840 | 6,710 | 6,740 | -30 | -0.4% | 75,800 |
| 2005/02/02 | 6,800 | 6,840 | 6,720 | 6,770 | +10 | +0.1% | 230,600 |
| 2005/02/01 | 6,910 | 6,970 | 6,750 | 6,760 | -240 | -3.4% | 365,900 |
| 2005/01/31 | 6,970 | 7,020 | 6,840 | 7,000 | -40 | -0.6% | 182,000 |
| 2005/01/28 | 6,960 | 7,050 | 6,950 | 7,040 | +50 | +0.7% | 118,700 |
| 2005/01/27 | 7,140 | 7,180 | 6,980 | 6,990 | -120 | -1.7% | 209,000 |
| 2005/01/26 | 7,100 | 7,170 | 7,070 | 7,110 | +60 | +0.9% | 80,700 |
| 2005/01/25 | 7,110 | 7,120 | 7,000 | 7,050 | -100 | -1.4% | 82,800 |
| 2005/01/24 | 7,000 | 7,150 | 7,000 | 7,150 | +50 | +0.7% | 84,300 |
| 2005/01/21 | 6,950 | 7,140 | 6,930 | 7,100 | +50 | +0.7% | 168,600 |
| 2005/01/20 | 7,130 | 7,130 | 7,020 | 7,050 | -160 | -2.2% | 107,800 |
| 2005/01/19 | 7,200 | 7,250 | 7,160 | 7,210 | -40 | -0.6% | 121,600 |
| 2005/01/18 | 7,270 | 7,280 | 7,170 | 7,250 | ±0 | ±0% | 188,700 |
| 2005/01/17 | 7,210 | 7,370 | 7,210 | 7,250 | +90 | +1.3% | 329,700 |
| 2005/01/14 | 6,970 | 7,190 | 6,910 | 7,160 | +250 | +3.6% | 242,300 |
| 2005/01/13 | 7,030 | 7,050 | 6,910 | 6,910 | -110 | -1.6% | 100,000 |
| 2005/01/12 | 7,150 | 7,150 | 6,940 | 7,020 | -150 | -2.1% | 255,300 |
| 2005/01/11 | 6,920 | 7,170 | 6,920 | 7,170 | +260 | +3.8% | 292,600 |
| 2005/01/07 | 6,820 | 6,960 | 6,790 | 6,910 | +90 | +1.3% | 155,600 |
| 2005/01/06 | 6,740 | 6,850 | 6,710 | 6,820 | +40 | +0.6% | 338,100 |
| 2005/01/05 | 6,900 | 6,900 | 6,780 | 6,780 | -130 | -1.9% | 235,200 |
| 2005/01/04 | 6,860 | 6,980 | 6,820 | 6,910 | -50 | -0.7% | 98,700 |
| 2004/12/30 | 6,950 | 7,000 | 6,920 | 6,960 | +20 | +0.3% | 48,500 |
| 2004/12/29 | 6,970 | 7,080 | 6,900 | 6,940 | +50 | +0.7% | 277,400 |
| 2004/12/28 | 6,780 | 6,950 | 6,770 | 6,890 | +50 | +0.7% | 117,300 |
| 2004/12/27 | 6,770 | 6,840 | 6,770 | 6,840 | -20 | -0.3% | 117,900 |
| 2004/12/24 | 6,830 | 6,910 | 6,800 | 6,860 | +70 | +1% | 208,800 |
| 2004/12/22 | 6,690 | 6,810 | 6,680 | 6,790 | +160 | +2.4% | 380,700 |
| 2004/12/21 | 6,580 | 6,700 | 6,550 | 6,630 | +130 | +2% | 381,100 |
| 2004/12/20 | 6,410 | 6,570 | 6,400 | 6,500 | +140 | +2.2% | 243,800 |
| 2004/12/17 | 6,320 | 6,460 | 6,300 | 6,360 | ±0 | ±0% | 92,600 |
| 2004/12/16 | 6,430 | 6,440 | 6,280 | 6,360 | -110 | -1.7% | 134,000 |
| 2004/12/15 | 6,340 | 6,520 | 6,340 | 6,470 | +170 | +2.7% | 287,400 |
| 2004/12/14 | 6,240 | 6,300 | 6,140 | 6,300 | +60 | +1% | 144,600 |
| 2004/12/13 | 6,220 | 6,280 | 6,200 | 6,240 | +120 | +2% | 143,000 |
| 2004/12/10 | 6,450 | 6,450 | 6,120 | 6,120 | -330 | -5.1% | 222,300 |
| 2004/12/09 | 6,450 | 6,470 | 6,350 | 6,450 | ±0 | ±0% | 233,300 |
| 2004/12/08 | 6,310 | 6,470 | 6,230 | 6,450 | +40 | +0.6% | 148,700 |
| 2004/12/07 | 6,580 | 6,600 | 6,410 | 6,410 | -160 | -2.4% | 127,100 |
| 2004/12/06 | 6,560 | 6,600 | 6,460 | 6,570 | +20 | +0.3% | 203,000 |
| 2004/12/03 | 6,450 | 6,610 | 6,420 | 6,550 | +120 | +1.9% | 367,300 |
| 2004/12/02 | 6,310 | 6,430 | 6,260 | 6,430 | +320 | +5.2% | 260,800 |
| 2004/12/01 | 6,120 | 6,180 | 6,090 | 6,110 | -100 | -1.6% | 153,900 |
| 2004/11/30 | 6,180 | 6,250 | 6,120 | 6,210 | -50 | -0.8% | 169,500 |
| 2004/11/29 | 6,200 | 6,320 | 6,200 | 6,260 | +30 | +0.5% | 137,000 |
| 2004/11/26 | 6,270 | 6,310 | 6,200 | 6,230 | -10 | -0.2% | 120,000 |
| 2004/11/25 | 6,280 | 6,280 | 6,180 | 6,240 | +50 | +0.8% | 155,300 |
5001～
5050
件表示中 / 5992件
類似銘柄と比較する
現在ご覧いただいている「ジャフコ Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ジャフコ Ｇ | 242,600円 | -0.6% | +11.3% | 5.48% | 12.54倍 | 0.93倍 |
|
専業ＶＣで最大手。バイアウト投資にも注力。国内はもとより米国、アジアなど国際的に展開 |
| 松井証 | 70,100円 | +21.4% | +19.0% | 5.71% | 14.32倍 | 2.36倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 67,900円 | -8.5% | -23.0% | 4.42% | 15.93倍 | 0.65倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 50,700円 | +11.1% | +27.0% | 5.13% | 12.73倍 | 0.70倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
| インテグラル | 326,000円 | +50.5% | +46.2% | 1.04% | 4.09倍 | 1.92倍 |
|
日本特化型ＰＥファンドの組成・運用。ファンド資金と自己資金を併用。投資先に常駐支援実施 |
市場注目の銘柄
チャート関連のコラム
