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 |
---|---|---|---|---|---|---|---|
2010/08/17 | 1,851 | 1,894 | 1,851 | 1,884 | -18 | -0.9% | 211,600 |
2010/08/16 | 1,881 | 1,905 | 1,862 | 1,902 | -29 | -1.5% | 246,400 |
2010/08/13 | 1,956 | 1,962 | 1,917 | 1,931 | -50 | -2.5% | 252,600 |
2010/08/12 | 1,942 | 1,981 | 1,903 | 1,981 | -20 | -1% | 328,500 |
2010/08/11 | 2,072 | 2,073 | 2,000 | 2,001 | -121 | -5.7% | 191,300 |
2010/08/10 | 2,122 | 2,134 | 2,092 | 2,122 | +31 | +1.5% | 172,900 |
2010/08/09 | 2,048 | 2,098 | 2,034 | 2,091 | +15 | +0.7% | 190,800 |
2010/08/06 | 2,027 | 2,092 | 2,020 | 2,076 | +50 | +2.5% | 252,400 |
2010/08/05 | 2,023 | 2,037 | 1,984 | 2,026 | +21 | +1% | 204,800 |
2010/08/04 | 2,060 | 2,060 | 1,998 | 2,005 | -54 | -2.6% | 204,100 |
2010/08/03 | 2,050 | 2,080 | 2,032 | 2,059 | +45 | +2.2% | 212,000 |
2010/08/02 | 2,038 | 2,091 | 2,010 | 2,014 | -31 | -1.5% | 225,200 |
2010/07/30 | 2,091 | 2,097 | 2,040 | 2,045 | -81 | -3.8% | 272,500 |
2010/07/29 | 2,128 | 2,160 | 2,087 | 2,126 | -25 | -1.2% | 355,400 |
2010/07/28 | 2,129 | 2,204 | 2,107 | 2,151 | +32 | +1.5% | 445,100 |
2010/07/27 | 2,185 | 2,185 | 2,114 | 2,119 | -73 | -3.3% | 274,100 |
2010/07/26 | 2,216 | 2,245 | 2,186 | 2,192 | -14 | -0.6% | 150,900 |
2010/07/23 | 2,134 | 2,225 | 2,122 | 2,206 | +135 | +6.5% | 194,900 |
2010/07/22 | 2,085 | 2,116 | 2,052 | 2,071 | -46 | -2.2% | 219,900 |
2010/07/21 | 2,114 | 2,160 | 2,089 | 2,117 | +13 | +0.6% | 235,100 |
2010/07/20 | 2,091 | 2,126 | 2,058 | 2,104 | -4 | -0.2% | 193,100 |
2010/07/16 | 2,120 | 2,147 | 2,057 | 2,108 | -48 | -2.2% | 302,900 |
2010/07/15 | 2,213 | 2,213 | 2,140 | 2,156 | -55 | -2.5% | 302,100 |
2010/07/14 | 2,263 | 2,269 | 2,201 | 2,211 | -2 | -0.1% | 245,700 |
2010/07/13 | 2,250 | 2,298 | 2,200 | 2,213 | -40 | -1.8% | 174,200 |
2010/07/12 | 2,262 | 2,328 | 2,242 | 2,253 | -3 | -0.1% | 234,600 |
2010/07/09 | 2,229 | 2,270 | 2,208 | 2,256 | +71 | +3.2% | 314,600 |
2010/07/08 | 2,193 | 2,213 | 2,176 | 2,185 | +92 | +4.4% | 279,500 |
2010/07/07 | 2,095 | 2,109 | 2,058 | 2,093 | +21 | +1% | 251,500 |
2010/07/06 | 2,053 | 2,078 | 1,995 | 2,072 | +19 | +0.9% | 154,800 |
2010/07/05 | 2,015 | 2,087 | 2,015 | 2,053 | +56 | +2.8% | 140,300 |
2010/07/02 | 1,971 | 2,018 | 1,960 | 1,997 | +21 | +1.1% | 167,500 |
2010/07/01 | 1,998 | 2,013 | 1,948 | 1,976 | -11 | -0.6% | 236,500 |
2010/06/30 | 1,950 | 1,997 | 1,938 | 1,987 | -32 | -1.6% | 247,200 |
2010/06/29 | 2,071 | 2,117 | 2,016 | 2,019 | -63 | -3% | 312,300 |
2010/06/28 | 2,110 | 2,118 | 2,070 | 2,082 | -39 | -1.8% | 151,800 |
2010/06/25 | 2,172 | 2,180 | 2,103 | 2,121 | -101 | -4.5% | 200,300 |
2010/06/24 | 2,193 | 2,256 | 2,183 | 2,222 | +10 | +0.5% | 175,000 |
2010/06/23 | 2,202 | 2,222 | 2,173 | 2,212 | -44 | -2% | 291,000 |
2010/06/22 | 2,299 | 2,299 | 2,240 | 2,256 | -59 | -2.5% | 260,200 |
2010/06/21 | 2,281 | 2,330 | 2,263 | 2,315 | +84 | +3.8% | 290,100 |
2010/06/18 | 2,311 | 2,321 | 2,222 | 2,231 | -87 | -3.8% | 415,700 |
2010/06/17 | 2,360 | 2,378 | 2,300 | 2,318 | -90 | -3.7% | 318,800 |
2010/06/16 | 2,372 | 2,413 | 2,359 | 2,408 | +86 | +3.7% | 230,300 |
2010/06/15 | 2,320 | 2,354 | 2,304 | 2,322 | +9 | +0.4% | 231,900 |
2010/06/14 | 2,346 | 2,359 | 2,295 | 2,313 | -24 | -1% | 190,600 |
2010/06/11 | 2,287 | 2,345 | 2,265 | 2,337 | +100 | +4.5% | 355,300 |
2010/06/10 | 2,174 | 2,250 | 2,173 | 2,237 | +70 | +3.2% | 263,700 |
2010/06/09 | 2,171 | 2,176 | 2,112 | 2,167 | -43 | -1.9% | 283,700 |
2010/06/08 | 2,180 | 2,248 | 2,158 | 2,210 | +5 | +0.2% | 384,600 |
3451~
3500
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