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 |
|---|---|---|---|---|---|---|---|
| 2002/11/08 | 5,300 | 5,300 | 5,030 | 5,030 | -370 | -6.9% | 101,800 |
| 2002/11/07 | 5,490 | 5,490 | 5,250 | 5,400 | -50 | -0.9% | 64,500 |
| 2002/11/06 | 5,440 | 5,590 | 5,380 | 5,450 | +110 | +2.1% | 71,400 |
| 2002/11/05 | 5,400 | 5,400 | 5,330 | 5,340 | +40 | +0.8% | 60,700 |
| 2002/11/01 | 5,130 | 5,300 | 5,060 | 5,300 | +150 | +2.9% | 36,100 |
| 2002/10/31 | 5,490 | 5,540 | 5,060 | 5,150 | -340 | -6.2% | 93,100 |
| 2002/10/30 | 5,510 | 5,600 | 5,440 | 5,490 | +80 | +1.5% | 36,300 |
| 2002/10/29 | 5,400 | 5,500 | 5,400 | 5,410 | -90 | -1.6% | 74,700 |
| 2002/10/28 | 5,740 | 5,740 | 5,440 | 5,500 | -340 | -5.8% | 42,400 |
| 2002/10/25 | 5,540 | 5,870 | 5,460 | 5,840 | +200 | +3.5% | 52,300 |
| 2002/10/24 | 5,700 | 5,700 | 5,460 | 5,640 | +40 | +0.7% | 55,300 |
| 2002/10/23 | 5,310 | 5,600 | 5,280 | 5,600 | ±0 | ±0% | 110,900 |
| 2002/10/22 | 6,150 | 6,210 | 5,550 | 5,600 | -610 | -9.8% | 89,500 |
| 2002/10/21 | 6,300 | 6,350 | 6,150 | 6,210 | -70 | -1.1% | 43,600 |
| 2002/10/18 | 6,200 | 6,450 | 6,180 | 6,280 | +120 | +1.9% | 64,200 |
| 2002/10/17 | 6,100 | 6,340 | 6,050 | 6,160 | -180 | -2.8% | 72,900 |
| 2002/10/16 | 6,310 | 6,340 | 6,030 | 6,340 | +330 | +5.5% | 107,500 |
| 2002/10/15 | 5,800 | 6,110 | 5,780 | 6,010 | +500 | +9.1% | 99,700 |
| 2002/10/11 | 5,630 | 5,700 | 5,480 | 5,510 | +280 | +5.4% | 159,100 |
| 2002/10/10 | 5,190 | 5,450 | 4,980 | 5,230 | -160 | -3% | 121,200 |
| 2002/10/09 | 6,000 | 6,000 | 5,250 | 5,390 | -680 | -11.2% | 162,700 |
| 2002/10/08 | 5,740 | 6,150 | 5,740 | 6,070 | -270 | -4.3% | 141,600 |
| 2002/10/07 | 6,700 | 6,710 | 6,300 | 6,340 | -360 | -5.4% | 67,900 |
| 2002/10/04 | 6,620 | 6,790 | 6,620 | 6,700 | -20 | -0.3% | 76,500 |
| 2002/10/03 | 6,820 | 6,820 | 6,640 | 6,720 | -200 | -2.9% | 105,300 |
| 2002/10/02 | 7,250 | 7,250 | 6,920 | 6,920 | -180 | -2.5% | 65,100 |
| 2002/10/01 | 7,050 | 7,100 | 6,900 | 7,100 | -20 | -0.3% | 87,500 |
| 2002/09/30 | 7,100 | 7,200 | 7,070 | 7,120 | -210 | -2.9% | 98,500 |
| 2002/09/27 | 7,150 | 7,380 | 7,100 | 7,330 | +480 | +7% | 94,600 |
| 2002/09/26 | 6,850 | 7,000 | 6,710 | 6,850 | +30 | +0.4% | 78,000 |
| 2002/09/25 | 6,850 | 6,900 | 6,700 | 6,820 | -80 | -1.2% | 51,000 |
| 2002/09/24 | 6,550 | 6,920 | 6,510 | 6,900 | +50 | +0.7% | 111,700 |
| 2002/09/20 | 6,860 | 7,030 | 6,850 | 6,850 | -1,000 | -12.7% | 233,800 |
| 2002/09/19 | 7,900 | 8,290 | 7,830 | 7,850 | +250 | +3.3% | 138,500 |
| 2002/09/18 | 7,410 | 7,650 | 7,360 | 7,600 | -350 | -4.4% | 76,400 |
| 2002/09/17 | 7,520 | 7,970 | 7,400 | 7,950 | +520 | +7% | 85,600 |
| 2002/09/13 | 7,480 | 7,480 | 7,310 | 7,430 | -50 | -0.7% | 88,500 |
| 2002/09/12 | 7,410 | 7,480 | 7,300 | 7,480 | -30 | -0.4% | 63,100 |
| 2002/09/11 | 7,390 | 7,540 | 7,380 | 7,510 | +20 | +0.3% | 91,300 |
| 2002/09/10 | 7,470 | 7,600 | 7,430 | 7,490 | +120 | +1.6% | 74,500 |
| 2002/09/09 | 7,400 | 7,500 | 7,310 | 7,370 | +100 | +1.4% | 83,000 |
| 2002/09/06 | 7,400 | 7,450 | 7,160 | 7,270 | -470 | -6.1% | 141,000 |
| 2002/09/05 | 7,830 | 7,980 | 7,730 | 7,740 | +210 | +2.8% | 93,800 |
| 2002/09/04 | 8,040 | 8,050 | 7,460 | 7,530 | -610 | -7.5% | 155,600 |
| 2002/09/03 | 8,590 | 8,590 | 8,130 | 8,140 | -520 | -6% | 80,500 |
| 2002/09/02 | 8,700 | 8,750 | 8,660 | 8,660 | -130 | -1.5% | 46,400 |
| 2002/08/30 | 8,730 | 8,830 | 8,630 | 8,790 | +160 | +1.9% | 43,600 |
| 2002/08/29 | 9,180 | 9,180 | 8,630 | 8,630 | -470 | -5.2% | 49,300 |
| 2002/08/28 | 9,200 | 9,200 | 8,950 | 9,100 | -120 | -1.3% | 33,600 |
| 2002/08/27 | 9,250 | 9,300 | 9,180 | 9,220 | -140 | -1.5% | 34,300 |
5551～
5600
件表示中 / 5991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 | 243,100円 | -0.6% | +11.3% | 5.47% | 12.57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 | 68,300円 | -8.5% | -23.0% | 4.39% | 16.02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 | 50,500円 | +11.1% | +27.0% | 5.15% | 12.68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 | 318,000円 | +50.5% | +46.2% | 1.07% | 3.99倍 | 1.87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
