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 |
|---|---|---|---|---|---|---|---|
| 2009/02/20 | 1,540 | 1,584 | 1,520 | 1,557 | -32 | -2% | 204,700 |
| 2009/02/19 | 1,590 | 1,619 | 1,550 | 1,589 | +1 | +0.1% | 442,800 |
| 2009/02/18 | 1,598 | 1,619 | 1,570 | 1,588 | -45 | -2.8% | 220,300 |
| 2009/02/17 | 1,679 | 1,703 | 1,613 | 1,633 | -82 | -4.8% | 199,400 |
| 2009/02/16 | 1,687 | 1,776 | 1,674 | 1,715 | +59 | +3.6% | 443,100 |
| 2009/02/13 | 1,612 | 1,680 | 1,612 | 1,656 | +45 | +2.8% | 347,600 |
| 2009/02/12 | 1,610 | 1,657 | 1,586 | 1,611 | -52 | -3.1% | 339,200 |
| 2009/02/10 | 1,667 | 1,713 | 1,629 | 1,663 | -4 | -0.2% | 350,600 |
| 2009/02/09 | 1,813 | 1,850 | 1,655 | 1,667 | -171 | -9.3% | 429,100 |
| 2009/02/06 | 1,845 | 1,910 | 1,813 | 1,838 | -7 | -0.4% | 297,400 |
| 2009/02/05 | 1,861 | 1,934 | 1,833 | 1,845 | -16 | -0.9% | 342,800 |
| 2009/02/04 | 1,786 | 1,882 | 1,786 | 1,861 | +55 | +3% | 272,600 |
| 2009/02/03 | 1,788 | 1,885 | 1,769 | 1,806 | +19 | +1.1% | 211,600 |
| 2009/02/02 | 1,742 | 1,801 | 1,707 | 1,787 | -15 | -0.8% | 381,100 |
| 2009/01/30 | 1,720 | 1,830 | 1,692 | 1,802 | +25 | +1.4% | 581,400 |
| 2009/01/29 | 1,800 | 1,809 | 1,748 | 1,777 | +62 | +3.6% | 457,100 |
| 2009/01/28 | 1,755 | 1,772 | 1,610 | 1,715 | -89 | -4.9% | 943,000 |
| 2009/01/27 | 1,718 | 1,832 | 1,710 | 1,804 | +116 | +6.9% | 963,100 |
| 2009/01/26 | 1,901 | 1,908 | 1,627 | 1,688 | -322 | -16% | 1,149,600 |
| 2009/01/23 | 2,115 | 2,115 | 2,010 | 2,010 | -145 | -6.7% | 280,700 |
| 2009/01/22 | 2,110 | 2,190 | 2,075 | 2,155 | +85 | +4.1% | 156,200 |
| 2009/01/21 | 2,090 | 2,090 | 2,060 | 2,070 | -70 | -3.3% | 228,600 |
| 2009/01/20 | 2,105 | 2,160 | 2,100 | 2,140 | -25 | -1.2% | 137,800 |
| 2009/01/19 | 2,200 | 2,220 | 2,150 | 2,165 | -30 | -1.4% | 154,100 |
| 2009/01/16 | 2,200 | 2,235 | 2,145 | 2,195 | +20 | +0.9% | 365,000 |
| 2009/01/15 | 2,190 | 2,225 | 2,175 | 2,175 | -135 | -5.8% | 185,500 |
| 2009/01/14 | 2,255 | 2,355 | 2,255 | 2,310 | +25 | +1.1% | 126,600 |
| 2009/01/13 | 2,295 | 2,320 | 2,230 | 2,285 | -170 | -6.9% | 338,900 |
| 2009/01/09 | 2,530 | 2,565 | 2,450 | 2,455 | -5 | -0.2% | 214,000 |
| 2009/01/08 | 2,500 | 2,530 | 2,440 | 2,460 | -50 | -2% | 253,800 |
| 2009/01/07 | 2,295 | 2,510 | 2,295 | 2,510 | +220 | +9.6% | 408,500 |
| 2009/01/06 | 2,375 | 2,375 | 2,260 | 2,290 | -45 | -1.9% | 181,100 |
| 2009/01/05 | 2,335 | 2,365 | 2,315 | 2,335 | +80 | +3.5% | 123,800 |
| 2008/12/30 | 2,265 | 2,305 | 2,255 | 2,255 | -50 | -2.2% | 58,200 |
| 2008/12/29 | 2,325 | 2,385 | 2,265 | 2,305 | -15 | -0.6% | 105,500 |
| 2008/12/26 | 2,290 | 2,345 | 2,280 | 2,320 | +35 | +1.5% | 79,700 |
| 2008/12/25 | 2,290 | 2,310 | 2,270 | 2,285 | -45 | -1.9% | 85,400 |
| 2008/12/24 | 2,435 | 2,445 | 2,315 | 2,330 | -145 | -5.9% | 107,600 |
| 2008/12/22 | 2,475 | 2,505 | 2,430 | 2,475 | +40 | +1.6% | 66,500 |
| 2008/12/19 | 2,450 | 2,545 | 2,420 | 2,435 | +10 | +0.4% | 127,400 |
| 2008/12/18 | 2,430 | 2,520 | 2,385 | 2,425 | -80 | -3.2% | 200,600 |
| 2008/12/17 | 2,595 | 2,595 | 2,420 | 2,505 | +20 | +0.8% | 242,900 |
| 2008/12/16 | 2,465 | 2,535 | 2,455 | 2,485 | +25 | +1% | 356,900 |
| 2008/12/15 | 2,460 | 2,495 | 2,435 | 2,460 | +65 | +2.7% | 125,500 |
| 2008/12/12 | 2,490 | 2,500 | 2,260 | 2,395 | -130 | -5.1% | 203,300 |
| 2008/12/11 | 2,465 | 2,540 | 2,435 | 2,525 | +20 | +0.8% | 191,100 |
| 2008/12/10 | 2,400 | 2,515 | 2,360 | 2,505 | +100 | +4.2% | 239,200 |
| 2008/12/09 | 2,330 | 2,460 | 2,325 | 2,405 | +105 | +4.6% | 221,000 |
| 2008/12/08 | 2,210 | 2,320 | 2,195 | 2,300 | +95 | +4.3% | 214,500 |
| 2008/12/05 | 2,255 | 2,265 | 2,135 | 2,205 | -10 | -0.5% | 222,600 |
3851～
3900
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
