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 |
|---|---|---|---|---|---|---|---|
| 2001/08/06 | 9,610 | 9,610 | 9,500 | 9,560 | -120 | -1.2% | 31,800 |
| 2001/08/03 | 9,880 | 9,880 | 9,550 | 9,680 | -100 | -1% | 91,300 |
| 2001/08/02 | 9,400 | 9,800 | 9,400 | 9,780 | +540 | +5.8% | 81,500 |
| 2001/08/01 | 9,200 | 9,300 | 9,110 | 9,240 | +40 | +0.4% | 51,700 |
| 2001/07/31 | 9,000 | 9,270 | 8,990 | 9,200 | +100 | +1.1% | 84,400 |
| 2001/07/30 | 9,250 | 9,330 | 9,010 | 9,100 | -550 | -5.7% | 58,000 |
| 2001/07/27 | 9,760 | 9,790 | 9,510 | 9,650 | -160 | -1.6% | 28,700 |
| 2001/07/26 | 9,870 | 9,900 | 9,700 | 9,810 | -50 | -0.5% | 25,500 |
| 2001/07/25 | 9,640 | 10,150 | 9,600 | 9,860 | +460 | +4.9% | 96,600 |
| 2001/07/24 | 9,200 | 9,500 | 9,150 | 9,400 | -220 | -2.3% | 79,000 |
| 2001/07/23 | 9,900 | 9,930 | 9,230 | 9,620 | -320 | -3.2% | 97,500 |
| 2001/07/19 | 9,740 | 9,940 | 9,640 | 9,940 | +100 | +1% | 81,600 |
| 2001/07/18 | 10,030 | 10,070 | 9,800 | 9,840 | -190 | -1.9% | 62,600 |
| 2001/07/17 | 10,590 | 10,590 | 9,900 | 10,030 | -620 | -5.8% | 50,000 |
| 2001/07/16 | 10,940 | 10,950 | 10,450 | 10,650 | -490 | -4.4% | 38,000 |
| 2001/07/13 | 11,390 | 11,390 | 10,780 | 11,140 | +150 | +1.4% | 73,900 |
| 2001/07/12 | 10,110 | 11,200 | 10,110 | 10,990 | +940 | +9.4% | 104,400 |
| 2001/07/11 | 10,100 | 10,340 | 9,950 | 10,050 | -440 | -4.2% | 47,500 |
| 2001/07/10 | 10,000 | 10,490 | 9,830 | 10,490 | +830 | +8.6% | 45,900 |
| 2001/07/09 | 9,820 | 9,900 | 9,600 | 9,660 | -320 | -3.2% | 51,800 |
| 2001/07/06 | 10,000 | 10,200 | 9,700 | 9,980 | -620 | -5.8% | 174,100 |
| 2001/07/05 | 10,900 | 11,000 | 10,490 | 10,600 | -570 | -5.1% | 99,100 |
| 2001/07/04 | 11,500 | 11,500 | 10,980 | 11,170 | -530 | -4.5% | 47,600 |
| 2001/07/03 | 11,740 | 11,740 | 11,400 | 11,700 | +260 | +2.3% | 19,200 |
| 2001/07/02 | 11,700 | 11,700 | 11,300 | 11,440 | -470 | -3.9% | 31,700 |
| 2001/06/29 | 12,100 | 12,480 | 11,710 | 11,910 | +110 | +0.9% | 58,300 |
| 2001/06/28 | 11,980 | 11,990 | 11,550 | 11,800 | -200 | -1.7% | 31,700 |
| 2001/06/27 | 12,100 | 12,200 | 11,850 | 12,000 | -250 | -2% | 35,700 |
| 2001/06/26 | 12,000 | 12,250 | 11,700 | 12,250 | +140 | +1.2% | 48,000 |
| 2001/06/25 | 12,320 | 12,320 | 12,100 | 12,110 | -220 | -1.8% | 20,600 |
| 2001/06/22 | 12,480 | 12,600 | 12,310 | 12,330 | +250 | +2.1% | 46,400 |
| 2001/06/21 | 11,600 | 12,150 | 11,600 | 12,080 | +680 | +6% | 54,600 |
| 2001/06/20 | 10,960 | 11,590 | 10,900 | 11,400 | +500 | +4.6% | 57,800 |
| 2001/06/19 | 11,450 | 11,550 | 10,850 | 10,900 | -750 | -6.4% | 90,600 |
| 2001/06/18 | 12,110 | 12,170 | 11,580 | 11,650 | -790 | -6.4% | 41,500 |
| 2001/06/15 | 12,350 | 12,650 | 12,090 | 12,440 | -110 | -0.9% | 52,700 |
| 2001/06/14 | 12,600 | 12,630 | 11,900 | 12,550 | -210 | -1.6% | 109,100 |
| 2001/06/13 | 12,680 | 12,940 | 12,680 | 12,760 | +80 | +0.6% | 42,400 |
| 2001/06/12 | 12,930 | 13,000 | 12,550 | 12,680 | -560 | -4.2% | 76,100 |
| 2001/06/11 | 13,250 | 13,320 | 13,170 | 13,240 | -50 | -0.4% | 39,900 |
| 2001/06/08 | 13,100 | 13,440 | 13,070 | 13,290 | +190 | +1.5% | 90,100 |
| 2001/06/07 | 13,100 | 13,190 | 12,900 | 13,100 | +200 | +1.6% | 24,200 |
| 2001/06/06 | 13,290 | 13,290 | 12,900 | 12,900 | -450 | -3.4% | 36,300 |
| 2001/06/05 | 13,440 | 13,500 | 13,250 | 13,350 | -180 | -1.3% | 65,500 |
| 2001/06/04 | 13,200 | 13,600 | 13,200 | 13,530 | +530 | +4.1% | 95,700 |
| 2001/06/01 | 12,930 | 13,050 | 12,800 | 13,000 | +170 | +1.3% | 58,400 |
| 2001/05/31 | 12,900 | 13,070 | 12,510 | 12,830 | -470 | -3.5% | 67,300 |
| 2001/05/30 | 13,250 | 13,500 | 13,240 | 13,300 | -300 | -2.2% | 22,300 |
| 2001/05/29 | 13,240 | 13,600 | 13,240 | 13,600 | +160 | +1.2% | 22,500 |
| 2001/05/28 | 13,540 | 13,670 | 13,320 | 13,440 | -150 | -1.1% | 30,500 |
5801～
5850
件表示中 / 5930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 | 203,500円 | +35.0% | +81.4% | 3.34% | 10.10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 |
| 岡 三 | 61,100円 | +0.6% | +0.2% | 4.91% | 9.26倍 | 0.61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 | 44,500円 | +0.9% | +3.3% | 6.29% | 10.14倍 | 0.62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 |
| ＪＩＡ | 156,700円 | +18.4% | +36.1% | 5.55% | 9.04倍 | 1.42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 |
| インテグラル | 263,000円 | +50.5% | +46.2% | 1.29% | 3.29倍 | 1.54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
