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 |
|---|---|---|---|---|---|---|---|
| 2004/01/22 | 9,380 | 9,390 | 9,070 | 9,100 | -180 | -1.9% | 155,100 |
| 2004/01/21 | 9,500 | 9,500 | 9,280 | 9,280 | -210 | -2.2% | 140,500 |
| 2004/01/20 | 9,500 | 9,770 | 9,340 | 9,490 | +20 | +0.2% | 328,900 |
| 2004/01/19 | 9,040 | 9,470 | 9,030 | 9,470 | +480 | +5.3% | 420,100 |
| 2004/01/16 | 8,940 | 9,020 | 8,820 | 8,990 | +140 | +1.6% | 111,000 |
| 2004/01/15 | 8,970 | 9,120 | 8,840 | 8,850 | -110 | -1.2% | 179,600 |
| 2004/01/14 | 8,750 | 8,980 | 8,710 | 8,960 | +10 | +0.1% | 98,700 |
| 2004/01/13 | 8,940 | 9,030 | 8,880 | 8,950 | +90 | +1% | 278,600 |
| 2004/01/09 | 8,810 | 8,880 | 8,720 | 8,860 | +190 | +2.2% | 180,100 |
| 2004/01/08 | 8,700 | 8,860 | 8,630 | 8,670 | +120 | +1.4% | 179,300 |
| 2004/01/07 | 8,540 | 8,590 | 8,460 | 8,550 | +50 | +0.6% | 88,000 |
| 2004/01/06 | 8,620 | 8,790 | 8,500 | 8,500 | +20 | +0.2% | 246,200 |
| 2004/01/05 | 8,620 | 8,640 | 8,460 | 8,480 | +60 | +0.7% | 76,400 |
| 2003/12/30 | 8,250 | 8,420 | 8,240 | 8,420 | +300 | +3.7% | 113,600 |
| 2003/12/29 | 7,920 | 8,190 | 7,900 | 8,120 | +220 | +2.8% | 121,100 |
| 2003/12/26 | 7,730 | 7,910 | 7,630 | 7,900 | +250 | +3.3% | 159,100 |
| 2003/12/25 | 7,340 | 7,650 | 7,340 | 7,650 | +250 | +3.4% | 84,600 |
| 2003/12/24 | 7,530 | 7,580 | 7,340 | 7,400 | -230 | -3% | 97,100 |
| 2003/12/22 | 7,420 | 7,630 | 7,390 | 7,630 | +290 | +4% | 155,400 |
| 2003/12/19 | 7,420 | 7,530 | 7,260 | 7,340 | -10 | -0.1% | 135,000 |
| 2003/12/18 | 7,480 | 7,530 | 7,240 | 7,350 | -120 | -1.6% | 108,100 |
| 2003/12/17 | 7,640 | 7,750 | 7,340 | 7,470 | -270 | -3.5% | 197,400 |
| 2003/12/16 | 7,770 | 7,810 | 7,640 | 7,740 | -530 | -6.4% | 163,200 |
| 2003/12/15 | 7,930 | 8,290 | 7,800 | 8,270 | +640 | +8.4% | 202,700 |
| 2003/12/12 | 7,650 | 7,800 | 7,510 | 7,630 | +180 | +2.4% | 126,300 |
| 2003/12/11 | 7,400 | 7,550 | 7,150 | 7,450 | +50 | +0.7% | 127,600 |
| 2003/12/10 | 7,600 | 7,680 | 7,290 | 7,400 | -400 | -5.1% | 153,500 |
| 2003/12/09 | 8,040 | 8,300 | 7,650 | 7,800 | -250 | -3.1% | 138,700 |
| 2003/12/08 | 8,380 | 8,380 | 7,860 | 8,050 | -330 | -3.9% | 123,900 |
| 2003/12/05 | 8,300 | 8,430 | 8,290 | 8,380 | -90 | -1.1% | 90,800 |
| 2003/12/04 | 8,600 | 8,700 | 8,360 | 8,470 | -230 | -2.6% | 119,000 |
| 2003/12/03 | 8,730 | 8,780 | 8,580 | 8,700 | -20 | -0.2% | 110,800 |
| 2003/12/02 | 8,630 | 8,880 | 8,610 | 8,720 | +290 | +3.4% | 254,000 |
| 2003/12/01 | 7,900 | 8,490 | 7,860 | 8,430 | +260 | +3.2% | 125,900 |
| 2003/11/28 | 8,370 | 8,400 | 8,150 | 8,170 | -210 | -2.5% | 158,600 |
| 2003/11/27 | 8,400 | 8,470 | 8,300 | 8,380 | +80 | +1% | 199,300 |
| 2003/11/26 | 8,180 | 8,490 | 8,110 | 8,300 | +290 | +3.6% | 231,400 |
| 2003/11/25 | 8,200 | 8,300 | 7,920 | 8,010 | +360 | +4.7% | 265,500 |
| 2003/11/21 | 7,460 | 7,750 | 7,370 | 7,650 | +120 | +1.6% | 140,800 |
| 2003/11/20 | 7,450 | 7,550 | 7,260 | 7,530 | +380 | +5.3% | 157,500 |
| 2003/11/19 | 7,200 | 7,450 | 7,060 | 7,150 | -150 | -2.1% | 161,400 |
| 2003/11/18 | 7,170 | 7,350 | 7,040 | 7,300 | +230 | +3.3% | 347,300 |
| 2003/11/17 | 7,720 | 7,720 | 6,970 | 7,070 | -860 | -10.8% | 360,900 |
| 2003/11/14 | 8,270 | 8,270 | 7,800 | 7,930 | -140 | -1.7% | 166,500 |
| 2003/11/13 | 8,000 | 8,280 | 7,940 | 8,070 | +410 | +5.4% | 188,400 |
| 2003/11/12 | 8,000 | 8,370 | 7,590 | 7,660 | -300 | -3.8% | 227,000 |
| 2003/11/11 | 7,830 | 8,020 | 7,520 | 7,960 | -280 | -3.4% | 277,200 |
| 2003/11/10 | 8,660 | 8,670 | 8,050 | 8,240 | -370 | -4.3% | 164,300 |
| 2003/11/07 | 8,680 | 8,830 | 8,550 | 8,610 | +130 | +1.5% | 98,900 |
| 2003/11/06 | 9,130 | 9,130 | 8,450 | 8,480 | -650 | -7.1% | 202,700 |
5101～
5150
件表示中 / 5834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 | 203,800円 | -6.3% | +15.1% | 3.34% | 15.66倍 | 0.82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 |
| インテグラル | 380,000円 | +27.8% | +0.7% | 0.63% | 15.78倍 | 2.83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 |
| 東海東京 | 46,700円 | +0.9% | +3.3% | 5.14% | 10.64倍 | 0.65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 |
| アイザワ証Ｇ | 174,500円 | +4.3% | -33.0% | 6.25% | 21.67倍 | 1.22倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＧＭＯＦＨＤ | 66,300円 | +5.0% | -29.1% | 4.24% | 17.38倍 | 1.68倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
市場注目の銘柄
チャート関連のコラム
