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 |
|---|---|---|---|---|---|---|---|
| 2008/04/25 | 3,800 | 3,870 | 3,770 | 3,820 | +30 | +0.8% | 210,200 |
| 2008/04/24 | 3,740 | 3,840 | 3,730 | 3,790 | +50 | +1.3% | 222,600 |
| 2008/04/23 | 3,570 | 3,770 | 3,570 | 3,740 | +100 | +2.7% | 232,300 |
| 2008/04/22 | 3,650 | 3,680 | 3,630 | 3,640 | -110 | -2.9% | 212,200 |
| 2008/04/21 | 3,760 | 3,770 | 3,720 | 3,750 | +70 | +1.9% | 203,300 |
| 2008/04/18 | 3,720 | 3,730 | 3,640 | 3,680 | -30 | -0.8% | 187,900 |
| 2008/04/17 | 3,800 | 3,860 | 3,650 | 3,710 | +10 | +0.3% | 347,300 |
| 2008/04/16 | 3,530 | 3,760 | 3,530 | 3,700 | +180 | +5.1% | 328,600 |
| 2008/04/15 | 3,480 | 3,560 | 3,410 | 3,520 | +50 | +1.4% | 182,800 |
| 2008/04/14 | 3,500 | 3,510 | 3,420 | 3,470 | -150 | -4.1% | 223,300 |
| 2008/04/11 | 3,460 | 3,630 | 3,460 | 3,620 | +210 | +6.2% | 308,800 |
| 2008/04/10 | 3,480 | 3,540 | 3,380 | 3,410 | -210 | -5.8% | 633,000 |
| 2008/04/09 | 3,790 | 3,820 | 3,560 | 3,620 | -140 | -3.7% | 359,000 |
| 2008/04/08 | 3,980 | 3,990 | 3,710 | 3,760 | -250 | -6.2% | 431,500 |
| 2008/04/07 | 3,730 | 4,080 | 3,710 | 4,010 | +280 | +7.5% | 712,500 |
| 2008/04/04 | 3,720 | 3,780 | 3,680 | 3,730 | +20 | +0.5% | 270,300 |
| 2008/04/03 | 3,510 | 3,730 | 3,500 | 3,710 | +160 | +4.5% | 466,500 |
| 2008/04/02 | 3,450 | 3,550 | 3,430 | 3,550 | +230 | +6.9% | 344,700 |
| 2008/04/01 | 3,370 | 3,410 | 3,300 | 3,320 | ±0 | ±0% | 307,900 |
| 2008/03/31 | 3,320 | 3,430 | 3,270 | 3,320 | +40 | +1.2% | 541,600 |
| 2008/03/28 | 3,150 | 3,420 | 3,110 | 3,280 | +160 | +5.1% | 663,400 |
| 2008/03/27 | 3,130 | 3,160 | 3,100 | 3,120 | -60 | -1.9% | 206,000 |
| 2008/03/26 | 3,180 | 3,240 | 3,120 | 3,180 | -100 | -3% | 349,300 |
| 2008/03/25 | 3,240 | 3,330 | 3,230 | 3,280 | +90 | +2.8% | 502,600 |
| 2008/03/24 | 3,100 | 3,230 | 3,090 | 3,190 | +60 | +1.9% | 252,300 |
| 2008/03/21 | 3,010 | 3,150 | 2,990 | 3,130 | +165 | +5.6% | 239,700 |
| 2008/03/19 | 3,000 | 3,040 | 2,935 | 2,965 | +85 | +3% | 397,900 |
| 2008/03/18 | 2,875 | 2,930 | 2,840 | 2,880 | +10 | +0.3% | 323,600 |
| 2008/03/17 | 2,890 | 2,935 | 2,825 | 2,870 | -140 | -4.7% | 335,600 |
| 2008/03/14 | 3,190 | 3,190 | 2,955 | 3,010 | -80 | -2.6% | 328,600 |
| 2008/03/13 | 3,110 | 3,190 | 2,990 | 3,090 | -100 | -3.1% | 335,200 |
| 2008/03/12 | 3,270 | 3,320 | 3,170 | 3,190 | +40 | +1.3% | 397,000 |
| 2008/03/11 | 3,090 | 3,150 | 3,010 | 3,150 | +10 | +0.3% | 578,200 |
| 2008/03/10 | 3,280 | 3,280 | 3,120 | 3,140 | -140 | -4.3% | 328,400 |
| 2008/03/07 | 3,300 | 3,350 | 3,260 | 3,280 | -150 | -4.4% | 283,900 |
| 2008/03/06 | 3,390 | 3,500 | 3,360 | 3,430 | +70 | +2.1% | 326,900 |
| 2008/03/05 | 3,380 | 3,440 | 3,350 | 3,360 | -30 | -0.9% | 327,900 |
| 2008/03/04 | 3,470 | 3,490 | 3,380 | 3,390 | -70 | -2% | 379,900 |
| 2008/03/03 | 3,500 | 3,540 | 3,410 | 3,460 | -220 | -6% | 395,900 |
| 2008/02/29 | 3,700 | 3,740 | 3,630 | 3,680 | -120 | -3.2% | 292,400 |
| 2008/02/28 | 3,720 | 3,830 | 3,680 | 3,800 | +30 | +0.8% | 292,000 |
| 2008/02/27 | 3,800 | 3,820 | 3,740 | 3,770 | +30 | +0.8% | 306,200 |
| 2008/02/26 | 3,800 | 3,840 | 3,730 | 3,740 | +20 | +0.5% | 407,500 |
| 2008/02/25 | 3,590 | 3,740 | 3,540 | 3,720 | +180 | +5.1% | 448,900 |
| 2008/02/22 | 3,550 | 3,550 | 3,470 | 3,540 | -30 | -0.8% | 199,700 |
| 2008/02/21 | 3,540 | 3,620 | 3,510 | 3,570 | +70 | +2% | 229,500 |
| 2008/02/20 | 3,630 | 3,670 | 3,470 | 3,500 | -120 | -3.3% | 294,900 |
| 2008/02/19 | 3,620 | 3,670 | 3,570 | 3,620 | +60 | +1.7% | 467,000 |
| 2008/02/18 | 3,580 | 3,680 | 3,520 | 3,560 | +20 | +0.6% | 414,200 |
| 2008/02/15 | 3,410 | 3,560 | 3,390 | 3,540 | +30 | +0.9% | 465,100 |
4051～
4100
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 | 204,600円 | -6.3% | +15.1% | 3.32% | 15.73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 | 47,200円 | +0.9% | +3.3% | 5.08% | 10.75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 | 174,600円 | +4.3% | -33.0% | 6.24% | 21.69倍 | 1.22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
