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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,612 | 1,612 | 1,448 | 1,464 | -138 | -8.6% | 413,400 |
| 2011/11/07 | 1,586 | 1,602 | 1,561 | 1,602 | +14 | +0.9% | 217,700 |
| 2011/11/04 | 1,580 | 1,593 | 1,540 | 1,588 | +56 | +3.7% | 243,600 |
| 2011/11/02 | 1,560 | 1,563 | 1,525 | 1,532 | -68 | -4.3% | 249,800 |
| 2011/11/01 | 1,637 | 1,662 | 1,600 | 1,600 | -54 | -3.3% | 244,500 |
| 2011/10/31 | 1,717 | 1,718 | 1,652 | 1,654 | -79 | -4.6% | 271,000 |
| 2011/10/28 | 1,748 | 1,780 | 1,723 | 1,733 | +85 | +5.2% | 702,400 |
| 2011/10/27 | 1,566 | 1,648 | 1,565 | 1,648 | +82 | +5.2% | 279,900 |
| 2011/10/26 | 1,510 | 1,578 | 1,505 | 1,566 | -2 | -0.1% | 177,500 |
| 2011/10/25 | 1,613 | 1,639 | 1,555 | 1,568 | -44 | -2.7% | 280,500 |
| 2011/10/24 | 1,581 | 1,639 | 1,542 | 1,612 | +26 | +1.6% | 253,500 |
| 2011/10/21 | 1,620 | 1,628 | 1,579 | 1,586 | -12 | -0.8% | 167,900 |
| 2011/10/20 | 1,587 | 1,603 | 1,570 | 1,598 | +12 | +0.8% | 108,500 |
| 2011/10/19 | 1,613 | 1,640 | 1,569 | 1,586 | +4 | +0.3% | 135,700 |
| 2011/10/18 | 1,560 | 1,617 | 1,553 | 1,582 | -58 | -3.5% | 187,300 |
| 2011/10/17 | 1,615 | 1,670 | 1,615 | 1,640 | +61 | +3.9% | 240,000 |
| 2011/10/14 | 1,571 | 1,592 | 1,564 | 1,579 | -32 | -2% | 222,500 |
| 2011/10/13 | 1,558 | 1,626 | 1,553 | 1,611 | +93 | +6.1% | 310,300 |
| 2011/10/12 | 1,471 | 1,522 | 1,470 | 1,518 | +25 | +1.7% | 185,300 |
| 2011/10/11 | 1,465 | 1,513 | 1,465 | 1,493 | +75 | +5.3% | 280,500 |
| 2011/10/07 | 1,424 | 1,447 | 1,412 | 1,418 | +38 | +2.8% | 332,000 |
| 2011/10/06 | 1,405 | 1,408 | 1,367 | 1,380 | +28 | +2.1% | 140,100 |
| 2011/10/05 | 1,449 | 1,458 | 1,351 | 1,352 | -57 | -4% | 193,600 |
| 2011/10/04 | 1,407 | 1,415 | 1,371 | 1,409 | -28 | -1.9% | 125,600 |
| 2011/10/03 | 1,415 | 1,444 | 1,383 | 1,437 | -20 | -1.4% | 169,200 |
| 2011/09/30 | 1,486 | 1,524 | 1,443 | 1,457 | +1 | +0.1% | 212,900 |
| 2011/09/29 | 1,420 | 1,475 | 1,404 | 1,456 | +33 | +2.3% | 230,900 |
| 2011/09/28 | 1,446 | 1,449 | 1,415 | 1,423 | +7 | +0.5% | 141,800 |
| 2011/09/27 | 1,387 | 1,420 | 1,385 | 1,416 | +89 | +6.7% | 253,400 |
| 2011/09/26 | 1,390 | 1,390 | 1,310 | 1,327 | -64 | -4.6% | 270,700 |
| 2011/09/22 | 1,425 | 1,426 | 1,391 | 1,391 | -61 | -4.2% | 186,900 |
| 2011/09/21 | 1,433 | 1,454 | 1,422 | 1,452 | +18 | +1.3% | 151,300 |
| 2011/09/20 | 1,490 | 1,495 | 1,430 | 1,434 | -103 | -6.7% | 224,300 |
| 2011/09/16 | 1,495 | 1,539 | 1,485 | 1,537 | +78 | +5.3% | 221,300 |
| 2011/09/15 | 1,408 | 1,465 | 1,397 | 1,459 | +84 | +6.1% | 315,800 |
| 2011/09/14 | 1,440 | 1,451 | 1,372 | 1,375 | -69 | -4.8% | 206,300 |
| 2011/09/13 | 1,398 | 1,457 | 1,387 | 1,444 | +57 | +4.1% | 157,800 |
| 2011/09/12 | 1,400 | 1,410 | 1,380 | 1,387 | -48 | -3.3% | 151,400 |
| 2011/09/09 | 1,450 | 1,466 | 1,431 | 1,435 | -15 | -1% | 151,900 |
| 2011/09/08 | 1,486 | 1,499 | 1,436 | 1,450 | -6 | -0.4% | 180,400 |
| 2011/09/07 | 1,442 | 1,476 | 1,424 | 1,456 | +66 | +4.7% | 242,800 |
| 2011/09/06 | 1,445 | 1,450 | 1,384 | 1,390 | -81 | -5.5% | 341,000 |
| 2011/09/05 | 1,518 | 1,519 | 1,466 | 1,471 | -71 | -4.6% | 195,100 |
| 2011/09/02 | 1,571 | 1,580 | 1,532 | 1,542 | -56 | -3.5% | 196,900 |
| 2011/09/01 | 1,613 | 1,620 | 1,591 | 1,598 | +13 | +0.8% | 221,000 |
| 2011/08/31 | 1,608 | 1,627 | 1,574 | 1,585 | -63 | -3.8% | 280,300 |
| 2011/08/30 | 1,587 | 1,656 | 1,587 | 1,648 | +101 | +6.5% | 598,700 |
| 2011/08/29 | 1,538 | 1,577 | 1,511 | 1,547 | +41 | +2.7% | 298,600 |
| 2011/08/26 | 1,477 | 1,513 | 1,477 | 1,506 | +3 | +0.2% | 211,300 |
| 2011/08/25 | 1,464 | 1,529 | 1,464 | 1,503 | +53 | +3.7% | 262,400 |
3151～
3200
件表示中 / 5797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 | 204,600円 | -6.3% | +15.1% | 3.32% | 15.73倍 | 0.81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 | 66,100円 | +0.6% | +0.2% | 4.54% | 10.06倍 | 0.67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 | 50,200円 | +0.9% | +3.3% | 4.38% | 11.43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 |
| アイザワ証Ｇ | 181,100円 | +2.7% | +3.0% | 2.15% | 18.74倍 | 1.01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 | 63,900円 | -2.8% | -43.3% | 3.74% | 25.13倍 | 1.62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
