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 |
|---|---|---|---|---|---|---|---|
| 2005/01/11 | 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 |
| 2004/11/24 | 6,200 | 6,240 | 6,020 | 6,190 | +10 | +0.2% | 411,100 |
| 2004/11/22 | 6,200 | 6,220 | 6,140 | 6,180 | -170 | -2.7% | 157,300 |
| 2004/11/19 | 6,420 | 6,470 | 6,300 | 6,350 | -110 | -1.7% | 188,200 |
| 2004/11/18 | 6,470 | 6,650 | 6,430 | 6,460 | +180 | +2.9% | 609,900 |
| 2004/11/17 | 6,260 | 6,340 | 6,220 | 6,280 | -80 | -1.3% | 244,900 |
| 2004/11/16 | 6,310 | 6,440 | 6,270 | 6,360 | +150 | +2.4% | 528,200 |
| 2004/11/15 | 6,050 | 6,260 | 6,010 | 6,210 | +320 | +5.4% | 406,100 |
| 2004/11/12 | 5,760 | 5,910 | 5,750 | 5,890 | +190 | +3.3% | 140,700 |
| 2004/11/11 | 5,870 | 5,910 | 5,670 | 5,700 | -160 | -2.7% | 130,200 |
| 2004/11/10 | 5,800 | 5,890 | 5,800 | 5,860 | +60 | +1% | 107,800 |
| 2004/11/09 | 5,800 | 5,890 | 5,760 | 5,800 | -30 | -0.5% | 167,800 |
| 2004/11/08 | 5,900 | 5,920 | 5,830 | 5,830 | -50 | -0.9% | 228,800 |
| 2004/11/05 | 5,850 | 5,900 | 5,820 | 5,880 | +200 | +3.5% | 310,400 |
| 2004/11/04 | 5,780 | 5,800 | 5,680 | 5,680 | +170 | +3.1% | 452,400 |
| 2004/11/02 | 5,460 | 5,580 | 5,420 | 5,510 | +150 | +2.8% | 192,800 |
| 2004/11/01 | 5,400 | 5,500 | 5,310 | 5,360 | -90 | -1.7% | 177,300 |
| 2004/10/29 | 5,480 | 5,530 | 5,410 | 5,450 | +20 | +0.4% | 140,000 |
| 2004/10/28 | 5,440 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 158,300 |
| 2004/10/27 | 5,410 | 5,470 | 5,310 | 5,340 | +130 | +2.5% | 382,700 |
| 2004/10/26 | 5,240 | 5,300 | 5,190 | 5,210 | -30 | -0.6% | 287,100 |
5051～
5100
件表示中 / 6022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 | 258,700円 | -0.6% | +11.3% | 5.14% | 13.29倍 | 0.98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 |
| 岡 三 | 67,700円 | -8.5% | -23.0% | 4.43% | 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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 | 381,000円 | +50.5% | +46.2% | 0.89% | 4.78倍 | 2.20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 |
| ＪＩＡ | 196,500円 | +18.4% | +36.1% | 4.43% | 11.33倍 | 1.68倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
