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 |
|---|---|---|---|---|---|---|---|
| 2009/05/08 | 2,630 | 2,685 | 2,540 | 2,650 | -20 | -0.7% | 533,700 |
| 2009/05/07 | 2,550 | 2,725 | 2,515 | 2,670 | +280 | +11.7% | 662,800 |
| 2009/05/01 | 2,270 | 2,425 | 2,230 | 2,390 | +200 | +9.1% | 560,500 |
| 2009/04/30 | 2,050 | 2,200 | 2,045 | 2,190 | +197 | +9.9% | 445,900 |
| 2009/04/28 | 2,020 | 2,110 | 1,982 | 1,993 | -27 | -1.3% | 373,600 |
| 2009/04/27 | 2,125 | 2,150 | 2,005 | 2,020 | -5 | -0.2% | 298,100 |
| 2009/04/24 | 1,979 | 2,035 | 1,955 | 2,025 | +106 | +5.5% | 325,600 |
| 2009/04/23 | 1,918 | 1,958 | 1,870 | 1,919 | +14 | +0.7% | 372,700 |
| 2009/04/22 | 1,982 | 1,982 | 1,898 | 1,905 | -29 | -1.5% | 234,600 |
| 2009/04/21 | 1,950 | 1,980 | 1,890 | 1,934 | -91 | -4.5% | 282,100 |
| 2009/04/20 | 2,055 | 2,070 | 1,995 | 2,025 | -70 | -3.3% | 244,200 |
| 2009/04/17 | 2,160 | 2,160 | 2,075 | 2,095 | +15 | +0.7% | 133,400 |
| 2009/04/16 | 2,170 | 2,205 | 2,050 | 2,080 | -20 | -1% | 166,200 |
| 2009/04/15 | 2,130 | 2,140 | 2,050 | 2,100 | -110 | -5% | 279,200 |
| 2009/04/14 | 2,320 | 2,345 | 2,160 | 2,210 | -30 | -1.3% | 310,800 |
| 2009/04/13 | 2,085 | 2,310 | 2,085 | 2,240 | +115 | +5.4% | 352,500 |
| 2009/04/10 | 2,140 | 2,140 | 2,040 | 2,125 | +65 | +3.2% | 198,800 |
| 2009/04/09 | 1,963 | 2,065 | 1,933 | 2,060 | +157 | +8.3% | 185,700 |
| 2009/04/08 | 1,967 | 1,986 | 1,895 | 1,903 | -132 | -6.5% | 220,600 |
| 2009/04/07 | 2,015 | 2,055 | 1,989 | 2,035 | -10 | -0.5% | 99,100 |
| 2009/04/06 | 2,080 | 2,105 | 2,035 | 2,045 | +45 | +2.3% | 235,800 |
| 2009/04/03 | 2,130 | 2,130 | 1,994 | 2,000 | -20 | -1% | 285,800 |
| 2009/04/02 | 1,986 | 2,050 | 1,945 | 2,020 | +124 | +6.5% | 450,800 |
| 2009/04/01 | 1,835 | 1,901 | 1,802 | 1,896 | +151 | +8.7% | 350,700 |
| 2009/03/31 | 1,765 | 1,880 | 1,702 | 1,745 | -20 | -1.1% | 511,900 |
| 2009/03/30 | 1,945 | 1,951 | 1,765 | 1,765 | -210 | -10.6% | 347,200 |
| 2009/03/27 | 2,015 | 2,045 | 1,963 | 1,975 | +23 | +1.2% | 287,300 |
| 2009/03/26 | 1,866 | 1,991 | 1,866 | 1,952 | +126 | +6.9% | 309,800 |
| 2009/03/25 | 1,950 | 1,978 | 1,805 | 1,826 | -125 | -6.4% | 455,100 |
| 2009/03/24 | 1,970 | 1,993 | 1,931 | 1,951 | +71 | +3.8% | 580,000 |
| 2009/03/23 | 1,670 | 1,923 | 1,669 | 1,880 | +193 | +11.4% | 580,300 |
| 2009/03/19 | 1,720 | 1,720 | 1,667 | 1,687 | +20 | +1.2% | 230,200 |
| 2009/03/18 | 1,650 | 1,755 | 1,636 | 1,667 | +47 | +2.9% | 466,800 |
| 2009/03/17 | 1,495 | 1,645 | 1,493 | 1,620 | +145 | +9.8% | 531,900 |
| 2009/03/16 | 1,456 | 1,482 | 1,431 | 1,475 | +99 | +7.2% | 308,100 |
| 2009/03/13 | 1,295 | 1,385 | 1,284 | 1,376 | +98 | +7.7% | 289,300 |
| 2009/03/12 | 1,332 | 1,344 | 1,260 | 1,278 | -67 | -5% | 256,100 |
| 2009/03/11 | 1,334 | 1,375 | 1,321 | 1,345 | +71 | +5.6% | 229,300 |
| 2009/03/10 | 1,259 | 1,293 | 1,242 | 1,274 | +16 | +1.3% | 176,000 |
| 2009/03/09 | 1,282 | 1,297 | 1,230 | 1,258 | -67 | -5.1% | 299,800 |
| 2009/03/06 | 1,377 | 1,417 | 1,311 | 1,325 | -132 | -9.1% | 521,300 |
| 2009/03/05 | 1,482 | 1,494 | 1,452 | 1,457 | +18 | +1.3% | 272,600 |
| 2009/03/04 | 1,372 | 1,454 | 1,372 | 1,439 | +27 | +1.9% | 139,300 |
| 2009/03/03 | 1,438 | 1,440 | 1,367 | 1,412 | -86 | -5.7% | 435,400 |
| 2009/03/02 | 1,400 | 1,502 | 1,390 | 1,498 | +46 | +3.2% | 278,300 |
| 2009/02/27 | 1,466 | 1,475 | 1,406 | 1,452 | -28 | -1.9% | 266,500 |
| 2009/02/26 | 1,529 | 1,530 | 1,460 | 1,480 | -50 | -3.3% | 323,500 |
| 2009/02/25 | 1,539 | 1,546 | 1,445 | 1,530 | +40 | +2.7% | 319,600 |
| 2009/02/24 | 1,448 | 1,499 | 1,422 | 1,490 | -28 | -1.8% | 248,900 |
| 2009/02/23 | 1,497 | 1,541 | 1,425 | 1,518 | -39 | -2.5% | 302,000 |
3801～
3850
件表示中 / 5833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 | 376,000円 | +27.8% | +0.7% | 0.64% | 15.62倍 | 2.80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 | 47,400円 | +0.9% | +3.3% | 5.06% | 10.80倍 | 0.66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 | 172,700円 | +4.3% | -33.0% | 6.31% | 21.45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 | 67,100円 | +5.0% | -29.1% | 4.19% | 17.59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
