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 |
|---|---|---|---|---|---|---|---|
| 2012/08/23 | 1,488 | 1,523 | 1,467 | 1,510 | +18 | +1.2% | 226,400 |
| 2012/08/22 | 1,523 | 1,524 | 1,487 | 1,492 | -32 | -2.1% | 114,300 |
| 2012/08/21 | 1,530 | 1,545 | 1,510 | 1,524 | -9 | -0.6% | 246,800 |
| 2012/08/20 | 1,466 | 1,544 | 1,457 | 1,533 | +83 | +5.7% | 362,700 |
| 2012/08/17 | 1,424 | 1,463 | 1,420 | 1,450 | +52 | +3.7% | 256,500 |
| 2012/08/16 | 1,388 | 1,402 | 1,375 | 1,398 | +12 | +0.9% | 113,300 |
| 2012/08/15 | 1,435 | 1,436 | 1,368 | 1,386 | -40 | -2.8% | 110,100 |
| 2012/08/14 | 1,427 | 1,432 | 1,397 | 1,426 | +13 | +0.9% | 138,000 |
| 2012/08/13 | 1,403 | 1,429 | 1,400 | 1,413 | +11 | +0.8% | 119,900 |
| 2012/08/10 | 1,420 | 1,425 | 1,377 | 1,402 | -17 | -1.2% | 145,300 |
| 2012/08/09 | 1,388 | 1,425 | 1,388 | 1,419 | +27 | +1.9% | 153,900 |
| 2012/08/08 | 1,393 | 1,423 | 1,377 | 1,392 | +28 | +2.1% | 216,200 |
| 2012/08/07 | 1,338 | 1,369 | 1,330 | 1,364 | +13 | +1% | 116,000 |
| 2012/08/06 | 1,362 | 1,369 | 1,334 | 1,351 | +19 | +1.4% | 146,500 |
| 2012/08/03 | 1,325 | 1,342 | 1,312 | 1,332 | -29 | -2.1% | 223,600 |
| 2012/08/02 | 1,366 | 1,386 | 1,352 | 1,361 | -4 | -0.3% | 258,200 |
| 2012/08/01 | 1,380 | 1,400 | 1,354 | 1,365 | -35 | -2.5% | 178,700 |
| 2012/07/31 | 1,436 | 1,460 | 1,399 | 1,400 | -55 | -3.8% | 287,500 |
| 2012/07/30 | 1,453 | 1,469 | 1,428 | 1,455 | +24 | +1.7% | 199,700 |
| 2012/07/27 | 1,450 | 1,450 | 1,398 | 1,431 | +16 | +1.1% | 199,000 |
| 2012/07/26 | 1,329 | 1,424 | 1,329 | 1,415 | +85 | +6.4% | 239,500 |
| 2012/07/25 | 1,340 | 1,353 | 1,315 | 1,330 | -19 | -1.4% | 222,900 |
| 2012/07/24 | 1,330 | 1,367 | 1,310 | 1,349 | +29 | +2.2% | 271,400 |
| 2012/07/23 | 1,300 | 1,360 | 1,293 | 1,320 | -40 | -2.9% | 264,800 |
| 2012/07/20 | 1,421 | 1,428 | 1,354 | 1,360 | -57 | -4% | 157,900 |
| 2012/07/19 | 1,416 | 1,444 | 1,396 | 1,417 | +25 | +1.8% | 103,400 |
| 2012/07/18 | 1,404 | 1,416 | 1,388 | 1,392 | -11 | -0.8% | 132,300 |
| 2012/07/17 | 1,420 | 1,427 | 1,400 | 1,403 | -5 | -0.4% | 184,800 |
| 2012/07/13 | 1,409 | 1,432 | 1,401 | 1,408 | -4 | -0.3% | 138,100 |
| 2012/07/12 | 1,434 | 1,457 | 1,411 | 1,412 | -15 | -1.1% | 215,400 |
| 2012/07/11 | 1,444 | 1,451 | 1,416 | 1,427 | -32 | -2.2% | 322,800 |
| 2012/07/10 | 1,525 | 1,539 | 1,453 | 1,459 | -73 | -4.8% | 368,200 |
| 2012/07/09 | 1,547 | 1,550 | 1,521 | 1,532 | -40 | -2.5% | 311,900 |
| 2012/07/06 | 1,578 | 1,600 | 1,564 | 1,572 | -7 | -0.4% | 102,700 |
| 2012/07/05 | 1,590 | 1,602 | 1,563 | 1,579 | -11 | -0.7% | 85,700 |
| 2012/07/04 | 1,589 | 1,618 | 1,581 | 1,590 | +21 | +1.3% | 153,700 |
| 2012/07/03 | 1,565 | 1,590 | 1,552 | 1,569 | -2 | -0.1% | 212,900 |
| 2012/07/02 | 1,586 | 1,595 | 1,567 | 1,571 | +37 | +2.4% | 207,900 |
| 2012/06/29 | 1,555 | 1,593 | 1,529 | 1,534 | -29 | -1.9% | 329,400 |
| 2012/06/28 | 1,540 | 1,571 | 1,533 | 1,563 | +48 | +3.2% | 193,900 |
| 2012/06/27 | 1,481 | 1,518 | 1,481 | 1,515 | +48 | +3.3% | 157,900 |
| 2012/06/26 | 1,491 | 1,517 | 1,455 | 1,467 | -45 | -3% | 239,100 |
| 2012/06/25 | 1,552 | 1,569 | 1,512 | 1,512 | -40 | -2.6% | 143,700 |
| 2012/06/22 | 1,514 | 1,563 | 1,502 | 1,552 | +9 | +0.6% | 213,800 |
| 2012/06/21 | 1,561 | 1,578 | 1,534 | 1,543 | -7 | -0.5% | 141,800 |
| 2012/06/20 | 1,487 | 1,556 | 1,487 | 1,550 | +63 | +4.2% | 213,700 |
| 2012/06/19 | 1,510 | 1,519 | 1,482 | 1,487 | -45 | -2.9% | 178,600 |
| 2012/06/18 | 1,515 | 1,534 | 1,505 | 1,532 | +53 | +3.6% | 220,500 |
| 2012/06/15 | 1,510 | 1,525 | 1,470 | 1,479 | -20 | -1.3% | 187,200 |
| 2012/06/14 | 1,473 | 1,505 | 1,463 | 1,499 | +5 | +0.3% | 122,500 |
3151～
3200
件表示中 / 5994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 | 71,500円 | +21.4% | +19.0% | 5.59% | 14.61倍 | 2.41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 | 70,500円 | -8.5% | -23.0% | 4.26% | 16.53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 | 0.72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 | 333,000円 | +50.5% | +46.2% | 1.02% | 4.17倍 | 1.96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
