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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 5,610 | 5,830 | 5,600 | 5,830 | +360 | +6.6% | 606,400 |
| 2014/01/28 | 5,440 | 5,680 | 5,410 | 5,470 | +130 | +2.4% | 807,400 |
| 2014/01/27 | 5,720 | 5,900 | 5,320 | 5,340 | -480 | -8.2% | 1,278,600 |
| 2014/01/24 | 5,620 | 5,820 | 5,600 | 5,820 | +100 | +1.7% | 881,900 |
| 2014/01/23 | 5,570 | 5,770 | 5,520 | 5,720 | +220 | +4% | 905,300 |
| 2014/01/22 | 5,470 | 5,530 | 5,410 | 5,500 | +30 | +0.5% | 435,300 |
| 2014/01/21 | 5,500 | 5,600 | 5,400 | 5,470 | +30 | +0.6% | 664,100 |
| 2014/01/20 | 5,450 | 5,510 | 5,330 | 5,440 | +50 | +0.9% | 390,100 |
| 2014/01/17 | 5,370 | 5,460 | 5,330 | 5,390 | +140 | +2.7% | 450,100 |
| 2014/01/16 | 5,240 | 5,360 | 5,140 | 5,250 | -20 | -0.4% | 571,000 |
| 2014/01/15 | 5,270 | 5,280 | 5,040 | 5,270 | +70 | +1.3% | 637,100 |
| 2014/01/14 | 5,350 | 5,360 | 5,140 | 5,200 | -330 | -6% | 561,800 |
| 2014/01/10 | 5,560 | 5,570 | 5,470 | 5,530 | -110 | -2% | 475,200 |
| 2014/01/09 | 5,700 | 5,760 | 5,590 | 5,640 | -100 | -1.7% | 251,000 |
| 2014/01/08 | 5,760 | 5,780 | 5,650 | 5,740 | +20 | +0.3% | 262,800 |
| 2014/01/07 | 5,720 | 5,800 | 5,690 | 5,720 | -20 | -0.3% | 179,900 |
| 2014/01/06 | 5,690 | 5,780 | 5,680 | 5,740 | +20 | +0.3% | 269,100 |
| 2013/12/30 | 5,820 | 5,840 | 5,690 | 5,720 | -70 | -1.2% | 299,300 |
| 2013/12/27 | 5,760 | 5,790 | 5,640 | 5,790 | +80 | +1.4% | 240,000 |
| 2013/12/26 | 5,590 | 5,740 | 5,550 | 5,710 | +170 | +3.1% | 247,600 |
| 2013/12/25 | 5,370 | 5,540 | 5,370 | 5,540 | +110 | +2% | 261,500 |
| 2013/12/24 | 5,530 | 5,550 | 5,420 | 5,430 | -120 | -2.2% | 231,300 |
| 2013/12/20 | 5,510 | 5,550 | 5,460 | 5,550 | +10 | +0.2% | 218,800 |
| 2013/12/19 | 5,600 | 5,600 | 5,510 | 5,540 | +140 | +2.6% | 294,300 |
| 2013/12/18 | 5,280 | 5,430 | 5,220 | 5,400 | +90 | +1.7% | 262,400 |
| 2013/12/17 | 5,430 | 5,490 | 5,290 | 5,310 | -20 | -0.4% | 257,600 |
| 2013/12/16 | 5,430 | 5,460 | 5,330 | 5,330 | -150 | -2.7% | 199,200 |
| 2013/12/13 | 5,570 | 5,570 | 5,440 | 5,480 | -110 | -2% | 402,300 |
| 2013/12/12 | 5,600 | 5,620 | 5,540 | 5,590 | -60 | -1.1% | 149,000 |
| 2013/12/11 | 5,690 | 5,690 | 5,590 | 5,650 | -80 | -1.4% | 161,100 |
| 2013/12/10 | 5,770 | 5,780 | 5,710 | 5,730 | -50 | -0.9% | 173,200 |
| 2013/12/09 | 5,740 | 5,810 | 5,690 | 5,780 | +200 | +3.6% | 418,300 |
| 2013/12/06 | 5,500 | 5,600 | 5,490 | 5,580 | +60 | +1.1% | 199,200 |
| 2013/12/05 | 5,680 | 5,690 | 5,460 | 5,520 | -170 | -3% | 422,500 |
| 2013/12/04 | 5,730 | 5,770 | 5,680 | 5,690 | -130 | -2.2% | 283,900 |
| 2013/12/03 | 5,680 | 5,870 | 5,680 | 5,820 | +150 | +2.6% | 440,300 |
| 2013/12/02 | 5,690 | 5,730 | 5,630 | 5,670 | -30 | -0.5% | 202,300 |
| 2013/11/29 | 5,560 | 5,720 | 5,560 | 5,700 | +80 | +1.4% | 339,400 |
| 2013/11/28 | 5,690 | 5,690 | 5,550 | 5,620 | +40 | +0.7% | 260,200 |
| 2013/11/27 | 5,620 | 5,720 | 5,560 | 5,580 | -90 | -1.6% | 229,500 |
| 2013/11/26 | 5,630 | 5,710 | 5,610 | 5,670 | -60 | -1% | 255,900 |
| 2013/11/25 | 5,670 | 5,730 | 5,550 | 5,730 | +150 | +2.7% | 431,200 |
| 2013/11/22 | 5,650 | 5,750 | 5,520 | 5,580 | -30 | -0.5% | 501,100 |
| 2013/11/21 | 5,560 | 5,660 | 5,400 | 5,610 | +20 | +0.4% | 606,300 |
| 2013/11/20 | 5,590 | 5,690 | 5,510 | 5,590 | +100 | +1.8% | 600,000 |
| 2013/11/19 | 5,380 | 5,550 | 5,340 | 5,490 | +120 | +2.2% | 571,900 |
| 2013/11/18 | 5,330 | 5,420 | 5,280 | 5,370 | +110 | +2.1% | 433,400 |
| 2013/11/15 | 5,260 | 5,320 | 5,170 | 5,260 | +90 | +1.7% | 451,300 |
| 2013/11/14 | 5,110 | 5,240 | 5,110 | 5,170 | +90 | +1.8% | 427,000 |
| 2013/11/13 | 5,090 | 5,190 | 5,040 | 5,080 | ±0 | ±0% | 428,300 |
2801～
2850
件表示中 / 5993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 | 245,700円 | -0.6% | +11.3% | 5.41% | 12.70倍 | 0.94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 | 71,400円 | +21.4% | +19.0% | 5.60% | 14.59倍 | 2.40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 | 70,200円 | -8.5% | -23.0% | 4.27% | 16.46倍 | 0.68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 | 52,200円 | +11.1% | +27.0% | 4.98% | 13.10倍 | 0.73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 | 332,500円 | +50.5% | +46.2% | 1.02% | 4.17倍 | 1.95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
