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 |
|---|---|---|---|---|---|---|---|
| 2008/09/19 | 3,790 | 4,110 | 3,770 | 4,110 | +500 | +13.9% | 690,400 |
| 2008/09/18 | 3,500 | 3,620 | 3,490 | 3,610 | -40 | -1.1% | 304,900 |
| 2008/09/17 | 3,780 | 3,820 | 3,620 | 3,650 | +70 | +2% | 339,900 |
| 2008/09/16 | 3,530 | 3,660 | 3,450 | 3,580 | -330 | -8.4% | 502,000 |
| 2008/09/12 | 3,830 | 3,940 | 3,830 | 3,910 | +110 | +2.9% | 261,900 |
| 2008/09/11 | 4,000 | 4,000 | 3,750 | 3,800 | -210 | -5.2% | 269,400 |
| 2008/09/10 | 3,710 | 4,090 | 3,710 | 4,010 | +200 | +5.2% | 457,400 |
| 2008/09/09 | 3,790 | 3,920 | 3,750 | 3,810 | -60 | -1.6% | 385,600 |
| 2008/09/08 | 3,610 | 3,930 | 3,610 | 3,870 | +390 | +11.2% | 505,100 |
| 2008/09/05 | 3,520 | 3,550 | 3,450 | 3,480 | -190 | -5.2% | 408,800 |
| 2008/09/04 | 3,720 | 3,800 | 3,670 | 3,670 | -40 | -1.1% | 221,600 |
| 2008/09/03 | 3,760 | 3,770 | 3,680 | 3,710 | +20 | +0.5% | 321,100 |
| 2008/09/02 | 3,670 | 3,800 | 3,650 | 3,690 | +30 | +0.8% | 294,100 |
| 2008/09/01 | 3,680 | 3,730 | 3,650 | 3,660 | -120 | -3.2% | 140,400 |
| 2008/08/29 | 3,790 | 3,830 | 3,760 | 3,780 | +80 | +2.2% | 337,900 |
| 2008/08/28 | 3,690 | 3,730 | 3,560 | 3,700 | +60 | +1.6% | 340,800 |
| 2008/08/27 | 3,710 | 3,720 | 3,640 | 3,640 | -70 | -1.9% | 91,900 |
| 2008/08/26 | 3,650 | 3,730 | 3,620 | 3,710 | -40 | -1.1% | 152,900 |
| 2008/08/25 | 3,750 | 3,830 | 3,750 | 3,750 | +110 | +3% | 191,700 |
| 2008/08/22 | 3,700 | 3,710 | 3,620 | 3,640 | -130 | -3.4% | 302,500 |
| 2008/08/21 | 3,930 | 3,940 | 3,760 | 3,770 | -120 | -3.1% | 225,800 |
| 2008/08/20 | 3,860 | 3,910 | 3,840 | 3,890 | ±0 | ±0% | 172,700 |
| 2008/08/19 | 3,930 | 3,960 | 3,860 | 3,890 | -90 | -2.3% | 229,300 |
| 2008/08/18 | 3,970 | 4,080 | 3,910 | 3,980 | -40 | -1% | 270,200 |
| 2008/08/15 | 3,990 | 4,100 | 3,990 | 4,020 | +80 | +2% | 217,300 |
| 2008/08/14 | 3,990 | 4,040 | 3,930 | 3,940 | -100 | -2.5% | 254,000 |
| 2008/08/13 | 4,110 | 4,130 | 3,970 | 4,040 | -70 | -1.7% | 390,300 |
| 2008/08/12 | 4,030 | 4,160 | 4,030 | 4,110 | +80 | +2% | 325,000 |
| 2008/08/11 | 4,030 | 4,120 | 3,970 | 4,030 | ±0 | ±0% | 213,800 |
| 2008/08/08 | 3,970 | 4,080 | 3,890 | 4,030 | -30 | -0.7% | 296,500 |
| 2008/08/07 | 4,120 | 4,130 | 3,960 | 4,060 | -40 | -1% | 310,900 |
| 2008/08/06 | 3,930 | 4,130 | 3,910 | 4,100 | +320 | +8.5% | 398,300 |
| 2008/08/05 | 3,870 | 3,950 | 3,750 | 3,780 | -100 | -2.6% | 413,000 |
| 2008/08/04 | 3,980 | 4,010 | 3,840 | 3,880 | -170 | -4.2% | 329,200 |
| 2008/08/01 | 4,130 | 4,170 | 4,050 | 4,050 | -130 | -3.1% | 404,700 |
| 2008/07/31 | 3,980 | 4,200 | 3,960 | 4,180 | +270 | +6.9% | 781,900 |
| 2008/07/30 | 3,780 | 3,950 | 3,780 | 3,910 | +200 | +5.4% | 447,900 |
| 2008/07/29 | 3,650 | 3,740 | 3,600 | 3,710 | ±0 | ±0% | 285,100 |
| 2008/07/28 | 3,710 | 3,780 | 3,640 | 3,710 | +50 | +1.4% | 315,900 |
| 2008/07/25 | 3,760 | 3,780 | 3,630 | 3,660 | -200 | -5.2% | 243,900 |
| 2008/07/24 | 3,690 | 3,870 | 3,680 | 3,860 | +120 | +3.2% | 501,200 |
| 2008/07/23 | 3,650 | 3,740 | 3,630 | 3,740 | +80 | +2.2% | 440,600 |
| 2008/07/22 | 3,680 | 3,680 | 3,540 | 3,660 | +60 | +1.7% | 277,500 |
| 2008/07/18 | 3,600 | 3,700 | 3,570 | 3,600 | +30 | +0.8% | 218,400 |
| 2008/07/17 | 3,570 | 3,640 | 3,530 | 3,570 | +100 | +2.9% | 264,000 |
| 2008/07/16 | 3,440 | 3,530 | 3,410 | 3,470 | -20 | -0.6% | 264,400 |
| 2008/07/15 | 3,600 | 3,600 | 3,450 | 3,490 | -130 | -3.6% | 432,200 |
| 2008/07/14 | 3,620 | 3,740 | 3,600 | 3,620 | +50 | +1.4% | 364,900 |
| 2008/07/11 | 3,670 | 3,670 | 3,510 | 3,570 | -90 | -2.5% | 305,800 |
| 2008/07/10 | 3,600 | 3,710 | 3,590 | 3,660 | +90 | +2.5% | 313,100 |
3951～
4000
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
