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 |
|---|---|---|---|---|---|---|---|
| 2008/07/09 | 3,600 | 3,650 | 3,550 | 3,570 | +20 | +0.6% | 205,200 |
| 2008/07/08 | 3,710 | 3,710 | 3,510 | 3,550 | -120 | -3.3% | 312,900 |
| 2008/07/07 | 3,590 | 3,700 | 3,530 | 3,670 | +80 | +2.2% | 209,300 |
| 2008/07/04 | 3,580 | 3,630 | 3,520 | 3,590 | -30 | -0.8% | 260,500 |
| 2008/07/03 | 3,530 | 3,710 | 3,520 | 3,620 | +110 | +3.1% | 689,900 |
| 2008/07/02 | 3,660 | 3,680 | 3,460 | 3,510 | -140 | -3.8% | 515,800 |
| 2008/07/01 | 3,640 | 3,750 | 3,630 | 3,650 | +20 | +0.6% | 330,400 |
| 2008/06/30 | 3,580 | 3,740 | 3,550 | 3,630 | +60 | +1.7% | 423,800 |
| 2008/06/27 | 3,550 | 3,590 | 3,510 | 3,570 | -100 | -2.7% | 314,700 |
| 2008/06/26 | 3,650 | 3,720 | 3,590 | 3,670 | +20 | +0.5% | 286,200 |
| 2008/06/25 | 3,700 | 3,720 | 3,580 | 3,650 | -80 | -2.1% | 277,300 |
| 2008/06/24 | 3,690 | 3,780 | 3,640 | 3,730 | +40 | +1.1% | 247,100 |
| 2008/06/23 | 3,680 | 3,740 | 3,570 | 3,690 | -60 | -1.6% | 468,000 |
| 2008/06/20 | 3,960 | 3,980 | 3,720 | 3,750 | -260 | -6.5% | 725,200 |
| 2008/06/19 | 4,120 | 4,140 | 3,960 | 4,010 | -190 | -4.5% | 335,600 |
| 2008/06/18 | 4,140 | 4,220 | 4,110 | 4,200 | +30 | +0.7% | 326,100 |
| 2008/06/17 | 4,250 | 4,280 | 4,120 | 4,170 | -70 | -1.7% | 267,500 |
| 2008/06/16 | 4,160 | 4,320 | 4,060 | 4,240 | +120 | +2.9% | 397,600 |
| 2008/06/13 | 4,150 | 4,170 | 4,060 | 4,120 | -60 | -1.4% | 372,500 |
| 2008/06/12 | 4,250 | 4,250 | 4,130 | 4,180 | -120 | -2.8% | 440,300 |
| 2008/06/11 | 4,510 | 4,510 | 4,250 | 4,300 | -180 | -4% | 485,200 |
| 2008/06/10 | 4,630 | 4,640 | 4,430 | 4,480 | -130 | -2.8% | 288,200 |
| 2008/06/09 | 4,550 | 4,670 | 4,540 | 4,610 | -90 | -1.9% | 245,300 |
| 2008/06/06 | 4,900 | 4,920 | 4,680 | 4,700 | -120 | -2.5% | 335,400 |
| 2008/06/05 | 4,820 | 4,840 | 4,770 | 4,820 | ±0 | ±0% | 259,500 |
| 2008/06/04 | 4,590 | 4,830 | 4,560 | 4,820 | +230 | +5% | 363,100 |
| 2008/06/03 | 4,600 | 4,670 | 4,570 | 4,590 | -80 | -1.7% | 371,300 |
| 2008/06/02 | 4,500 | 4,690 | 4,420 | 4,670 | +370 | +8.6% | 851,600 |
| 2008/05/30 | 4,210 | 4,310 | 4,210 | 4,300 | +100 | +2.4% | 325,000 |
| 2008/05/29 | 4,210 | 4,240 | 4,160 | 4,200 | ±0 | ±0% | 251,400 |
| 2008/05/28 | 4,280 | 4,330 | 4,180 | 4,200 | -70 | -1.6% | 194,900 |
| 2008/05/27 | 4,110 | 4,270 | 4,110 | 4,270 | +190 | +4.7% | 321,100 |
| 2008/05/26 | 4,170 | 4,180 | 4,070 | 4,080 | -160 | -3.8% | 261,900 |
| 2008/05/23 | 4,190 | 4,320 | 4,120 | 4,240 | +40 | +1% | 354,700 |
| 2008/05/22 | 4,040 | 4,230 | 4,020 | 4,200 | +50 | +1.2% | 396,800 |
| 2008/05/21 | 4,220 | 4,260 | 4,130 | 4,150 | -170 | -3.9% | 356,300 |
| 2008/05/20 | 4,400 | 4,470 | 4,290 | 4,320 | -80 | -1.8% | 339,500 |
| 2008/05/19 | 4,520 | 4,530 | 4,370 | 4,400 | -90 | -2% | 286,500 |
| 2008/05/16 | 4,500 | 4,520 | 4,470 | 4,490 | +70 | +1.6% | 272,800 |
| 2008/05/15 | 4,410 | 4,540 | 4,410 | 4,420 | +50 | +1.1% | 534,700 |
| 2008/05/14 | 4,470 | 4,470 | 4,320 | 4,370 | -100 | -2.2% | 622,600 |
| 2008/05/13 | 4,420 | 4,520 | 4,420 | 4,470 | +70 | +1.6% | 447,300 |
| 2008/05/12 | 4,250 | 4,470 | 4,170 | 4,400 | +110 | +2.6% | 478,400 |
| 2008/05/09 | 4,450 | 4,450 | 4,260 | 4,290 | -90 | -2.1% | 560,100 |
| 2008/05/08 | 4,290 | 4,540 | 4,250 | 4,380 | +50 | +1.2% | 635,400 |
| 2008/05/07 | 4,340 | 4,430 | 4,230 | 4,330 | -90 | -2% | 739,900 |
| 2008/05/02 | 4,390 | 4,430 | 4,360 | 4,420 | +80 | +1.8% | 369,200 |
| 2008/05/01 | 4,220 | 4,390 | 4,210 | 4,340 | +200 | +4.8% | 1,005,900 |
| 2008/04/30 | 4,070 | 4,250 | 4,050 | 4,140 | -50 | -1.2% | 751,700 |
| 2008/04/28 | 4,120 | 4,260 | 4,100 | 4,190 | +370 | +9.7% | 648,200 |
4001～
4050
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 | 204,500円 | -6.3% | +15.1% | 3.33% | 15.72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 | 375,000円 | +27.8% | +0.7% | 0.64% | 15.58倍 | 2.79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 | 47,300円 | +0.9% | +3.3% | 5.07% | 10.78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 | 175,400円 | +4.3% | -33.0% | 6.21% | 21.79倍 | 1.23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 | 66,800円 | +5.0% | -29.1% | 4.21% | 17.51倍 | 1.69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
