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 |
|---|---|---|---|---|---|---|---|
| 2001/05/25 | 13,900 | 13,900 | 13,510 | 13,590 | -510 | -3.6% | 26,800 |
| 2001/05/24 | 14,100 | 14,200 | 13,800 | 14,100 | -100 | -0.7% | 95,000 |
| 2001/05/23 | 14,000 | 14,430 | 13,810 | 14,200 | +200 | +1.4% | 73,900 |
| 2001/05/22 | 13,900 | 14,200 | 13,820 | 14,000 | +300 | +2.2% | 72,900 |
| 2001/05/21 | 13,740 | 13,750 | 13,570 | 13,700 | +150 | +1.1% | 53,900 |
| 2001/05/18 | 13,390 | 13,570 | 13,110 | 13,550 | +300 | +2.3% | 83,000 |
| 2001/05/17 | 13,500 | 13,600 | 13,030 | 13,250 | +140 | +1.1% | 140,600 |
| 2001/05/16 | 13,210 | 13,410 | 13,000 | 13,110 | -500 | -3.7% | 104,800 |
| 2001/05/15 | 13,890 | 14,000 | 13,350 | 13,610 | -680 | -4.8% | 200,700 |
| 2001/05/14 | 14,440 | 14,590 | 14,100 | 14,290 | -460 | -3.1% | 34,200 |
| 2001/05/11 | 14,800 | 15,000 | 14,650 | 14,750 | -140 | -0.9% | 21,100 |
| 2001/05/10 | 14,850 | 15,200 | 14,650 | 14,890 | -10 | -0.1% | 86,300 |
| 2001/05/09 | 15,600 | 15,710 | 14,900 | 14,900 | -1,010 | -6.3% | 133,300 |
| 2001/05/08 | 15,620 | 15,990 | 15,600 | 15,910 | +280 | +1.8% | 85,900 |
| 2001/05/07 | 15,900 | 15,940 | 15,100 | 15,630 | -140 | -0.9% | 130,600 |
| 2001/05/02 | 15,610 | 15,800 | 15,210 | 15,770 | +760 | +5.1% | 178,300 |
| 2001/05/01 | 14,850 | 15,070 | 14,850 | 15,010 | +430 | +2.9% | 166,800 |
| 2001/04/27 | 14,500 | 14,780 | 14,210 | 14,580 | +480 | +3.4% | 160,700 |
| 2001/04/26 | 13,500 | 14,200 | 13,450 | 14,100 | +650 | +4.8% | 132,300 |
| 2001/04/25 | 12,900 | 13,600 | 12,820 | 13,450 | +480 | +3.7% | 41,900 |
| 2001/04/24 | 12,800 | 13,000 | 12,750 | 12,970 | -130 | -1% | 51,300 |
| 2001/04/23 | 12,750 | 13,120 | 12,680 | 13,100 | -450 | -3.3% | 143,900 |
| 2001/04/20 | 13,650 | 13,700 | 13,510 | 13,550 | +100 | +0.7% | 58,800 |
| 2001/04/19 | 13,500 | 13,500 | 13,230 | 13,450 | +500 | +3.9% | 136,700 |
| 2001/04/18 | 12,940 | 13,050 | 12,760 | 12,950 | ±0 | ±0% | 52,800 |
| 2001/04/17 | 12,680 | 13,000 | 12,510 | 12,950 | +470 | +3.8% | 62,600 |
| 2001/04/16 | 12,450 | 12,500 | 12,300 | 12,480 | +30 | +0.2% | 17,500 |
| 2001/04/13 | 12,540 | 12,790 | 12,400 | 12,450 | -100 | -0.8% | 43,300 |
| 2001/04/12 | 12,470 | 12,740 | 12,450 | 12,550 | +90 | +0.7% | 22,500 |
| 2001/04/11 | 12,710 | 12,800 | 12,440 | 12,460 | -50 | -0.4% | 48,700 |
| 2001/04/10 | 12,800 | 12,800 | 12,500 | 12,510 | -40 | -0.3% | 17,600 |
| 2001/04/09 | 12,550 | 12,980 | 12,550 | 12,550 | -50 | -0.4% | 29,500 |
| 2001/04/06 | 13,000 | 13,190 | 12,590 | 12,600 | +380 | +3.1% | 118,100 |
| 2001/04/05 | 12,400 | 12,700 | 12,220 | 12,220 | -280 | -2.2% | 74,200 |
| 2001/04/04 | 12,190 | 12,800 | 12,190 | 12,500 | -290 | -2.3% | 51,300 |
| 2001/04/03 | 12,230 | 12,800 | 12,230 | 12,790 | +500 | +4.1% | 40,800 |
| 2001/04/02 | 12,700 | 12,800 | 12,290 | 12,290 | -610 | -4.7% | 51,000 |
| 2001/03/30 | 13,400 | 13,400 | 12,900 | 12,900 | -130 | -1% | 72,300 |
| 2001/03/29 | 13,000 | 13,380 | 13,000 | 13,030 | -380 | -2.8% | 53,200 |
| 2001/03/28 | 13,790 | 13,790 | 13,410 | 13,410 | +20 | +0.1% | 92,400 |
| 2001/03/27 | 13,300 | 13,600 | 13,100 | 13,390 | +90 | +0.7% | 88,500 |
| 2001/03/26 | 12,400 | 13,300 | 12,400 | 13,300 | +1,100 | +9% | 107,500 |
| 2001/03/23 | 12,300 | 12,330 | 12,000 | 12,200 | +330 | +2.8% | 69,500 |
| 2001/03/22 | 11,800 | 12,310 | 11,710 | 11,870 | -330 | -2.7% | 104,900 |
| 2001/03/21 | 10,900 | 12,600 | 10,800 | 12,200 | +1,360 | +12.5% | 88,900 |
| 2001/03/19 | 10,500 | 11,220 | 10,500 | 10,840 | +240 | +2.3% | 45,200 |
| 2001/03/16 | 10,400 | 11,000 | 10,360 | 10,600 | +410 | +4% | 85,400 |
| 2001/03/15 | 9,700 | 10,200 | 9,510 | 10,190 | -50 | -0.5% | 106,600 |
| 2001/03/14 | 10,500 | 10,700 | 10,220 | 10,240 | +40 | +0.4% | 49,400 |
| 2001/03/13 | 10,100 | 10,440 | 10,070 | 10,200 | -1,130 | -10% | 130,600 |
5851～
5900
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
