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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 2010/06/07 | 2,328 | 2,338 | 2,190 | 2,205 | -223 | -9.2% | 544,300 |
| 2010/06/04 | 2,440 | 2,444 | 2,380 | 2,428 | +15 | +0.6% | 161,900 |
| 2010/06/03 | 2,397 | 2,438 | 2,394 | 2,413 | +66 | +2.8% | 211,400 |
| 2010/06/02 | 2,385 | 2,427 | 2,322 | 2,347 | -37 | -1.6% | 254,100 |
| 2010/06/01 | 2,393 | 2,410 | 2,369 | 2,384 | -59 | -2.4% | 253,800 |
| 2010/05/31 | 2,482 | 2,494 | 2,418 | 2,443 | -70 | -2.8% | 297,000 |
| 2010/05/28 | 2,484 | 2,558 | 2,475 | 2,513 | +136 | +5.7% | 613,700 |
| 2010/05/27 | 2,329 | 2,390 | 2,292 | 2,377 | +61 | +2.6% | 224,900 |
| 2010/05/26 | 2,342 | 2,388 | 2,272 | 2,316 | -45 | -1.9% | 515,100 |
| 2010/05/25 | 2,503 | 2,504 | 2,331 | 2,361 | -192 | -7.5% | 303,500 |
| 2010/05/24 | 2,414 | 2,565 | 2,411 | 2,553 | +141 | +5.8% | 447,800 |
| 2010/05/21 | 2,400 | 2,445 | 2,357 | 2,412 | -84 | -3.4% | 383,100 |
| 2010/05/20 | 2,505 | 2,561 | 2,485 | 2,496 | -56 | -2.2% | 279,500 |
| 2010/05/19 | 2,550 | 2,609 | 2,458 | 2,552 | -5 | -0.2% | 390,400 |
| 2010/05/18 | 2,700 | 2,700 | 2,547 | 2,557 | -110 | -4.1% | 409,200 |
| 2010/05/17 | 2,862 | 2,865 | 2,654 | 2,667 | -245 | -8.4% | 572,500 |
| 2010/05/14 | 2,870 | 2,957 | 2,830 | 2,912 | +4 | +0.1% | 563,400 |
3501～
3550
件表示中 / 5830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 | 205,000円 | -6.3% | +15.1% | 3.32% | 15.76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 |
| インテグラル | 387,500円 | +6.5% | +0.7% | 0.62% | 16.10倍 | 2.89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 |
| 東海東京 | 47,200円 | +0.9% | +3.3% | 5.08% | 10.75倍 | 0.65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 | 172,400円 | +4.3% | -33.0% | 6.32% | 21.41倍 | 1.21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 | 67,000円 | +5.0% | -29.1% | 4.20% | 17.57倍 | 1.70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
