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 |
|---|---|---|---|---|---|---|---|
| 2008/02/14 | 3,420 | 3,520 | 3,360 | 3,510 | +260 | +8% | 397,900 |
| 2008/02/13 | 3,420 | 3,450 | 3,250 | 3,250 | -60 | -1.8% | 326,800 |
| 2008/02/12 | 3,310 | 3,370 | 3,240 | 3,310 | -10 | -0.3% | 310,600 |
| 2008/02/08 | 3,450 | 3,450 | 3,300 | 3,320 | -30 | -0.9% | 308,100 |
| 2008/02/07 | 3,380 | 3,440 | 3,260 | 3,350 | -70 | -2% | 392,700 |
| 2008/02/06 | 3,500 | 3,540 | 3,410 | 3,420 | -230 | -6.3% | 382,000 |
| 2008/02/05 | 3,750 | 3,750 | 3,580 | 3,650 | -140 | -3.7% | 271,900 |
| 2008/02/04 | 3,770 | 3,790 | 3,720 | 3,790 | +100 | +2.7% | 212,200 |
| 2008/02/01 | 3,740 | 3,820 | 3,660 | 3,690 | -110 | -2.9% | 311,800 |
| 2008/01/31 | 3,540 | 3,820 | 3,480 | 3,800 | +210 | +5.8% | 504,100 |
| 2008/01/30 | 3,660 | 3,800 | 3,560 | 3,590 | -80 | -2.2% | 554,000 |
| 2008/01/29 | 3,610 | 3,690 | 3,560 | 3,670 | +110 | +3.1% | 330,900 |
| 2008/01/28 | 3,580 | 3,740 | 3,530 | 3,560 | -170 | -4.6% | 369,200 |
| 2008/01/25 | 3,540 | 3,770 | 3,530 | 3,730 | +290 | +8.4% | 711,800 |
| 2008/01/24 | 3,300 | 3,500 | 3,300 | 3,440 | +200 | +6.2% | 415,100 |
| 2008/01/23 | 3,400 | 3,410 | 3,210 | 3,240 | +80 | +2.5% | 538,300 |
| 2008/01/22 | 3,220 | 3,380 | 3,150 | 3,160 | -290 | -8.4% | 571,700 |
| 2008/01/21 | 3,500 | 3,560 | 3,450 | 3,450 | -70 | -2% | 636,300 |
| 2008/01/18 | 3,250 | 3,610 | 3,220 | 3,520 | +170 | +5.1% | 437,200 |
| 2008/01/17 | 3,450 | 3,490 | 3,260 | 3,350 | +150 | +4.7% | 726,400 |
| 2008/01/16 | 3,170 | 3,260 | 3,120 | 3,200 | -120 | -3.6% | 811,600 |
| 2008/01/15 | 3,420 | 3,460 | 3,280 | 3,320 | -120 | -3.5% | 448,900 |
| 2008/01/11 | 3,580 | 3,620 | 3,420 | 3,440 | -120 | -3.4% | 494,300 |
| 2008/01/10 | 3,700 | 3,730 | 3,550 | 3,560 | -100 | -2.7% | 477,600 |
| 2008/01/09 | 3,490 | 3,670 | 3,470 | 3,660 | +100 | +2.8% | 274,600 |
| 2008/01/08 | 3,520 | 3,560 | 3,470 | 3,560 | +60 | +1.7% | 651,500 |
| 2008/01/07 | 3,530 | 3,570 | 3,480 | 3,500 | -80 | -2.2% | 363,800 |
| 2008/01/04 | 3,690 | 3,740 | 3,540 | 3,580 | -100 | -2.7% | 291,100 |
| 2007/12/28 | 3,780 | 3,810 | 3,680 | 3,680 | -160 | -4.2% | 121,100 |
| 2007/12/27 | 3,870 | 3,900 | 3,790 | 3,840 | -80 | -2% | 218,500 |
| 2007/12/26 | 3,850 | 3,940 | 3,820 | 3,920 | +60 | +1.6% | 287,400 |
| 2007/12/25 | 3,730 | 3,870 | 3,730 | 3,860 | +220 | +6% | 392,200 |
| 2007/12/21 | 3,690 | 3,700 | 3,600 | 3,640 | -40 | -1.1% | 323,700 |
| 2007/12/20 | 3,700 | 3,750 | 3,680 | 3,680 | -10 | -0.3% | 166,000 |
| 2007/12/19 | 3,700 | 3,780 | 3,670 | 3,690 | -60 | -1.6% | 378,200 |
| 2007/12/18 | 3,650 | 3,830 | 3,620 | 3,750 | -20 | -0.5% | 937,900 |
| 2007/12/17 | 3,980 | 4,020 | 3,770 | 3,770 | -310 | -7.6% | 531,700 |
| 2007/12/14 | 4,110 | 4,240 | 4,060 | 4,080 | +20 | +0.5% | 501,300 |
| 2007/12/13 | 4,230 | 4,250 | 4,050 | 4,060 | -220 | -5.1% | 444,500 |
| 2007/12/12 | 4,160 | 4,290 | 4,130 | 4,280 | +70 | +1.7% | 297,000 |
| 2007/12/11 | 4,290 | 4,300 | 4,190 | 4,210 | -40 | -0.9% | 278,100 |
| 2007/12/10 | 4,260 | 4,280 | 4,200 | 4,250 | +20 | +0.5% | 215,100 |
| 2007/12/07 | 4,260 | 4,320 | 4,200 | 4,230 | +20 | +0.5% | 398,200 |
| 2007/12/06 | 4,150 | 4,240 | 4,110 | 4,210 | +150 | +3.7% | 355,600 |
| 2007/12/05 | 4,070 | 4,110 | 3,940 | 4,060 | -30 | -0.7% | 433,800 |
| 2007/12/04 | 4,280 | 4,320 | 4,050 | 4,090 | -170 | -4% | 445,500 |
| 2007/12/03 | 4,200 | 4,280 | 4,180 | 4,260 | +110 | +2.7% | 571,000 |
| 2007/11/30 | 4,180 | 4,220 | 4,110 | 4,150 | -80 | -1.9% | 521,100 |
| 2007/11/29 | 4,180 | 4,320 | 4,130 | 4,230 | +200 | +5% | 1,010,700 |
| 2007/11/28 | 4,190 | 4,190 | 3,970 | 4,030 | -110 | -2.7% | 620,600 |
4101～
4150
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 | 204,700円 | -6.3% | +15.1% | 3.32% | 15.74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 | 374,500円 | +27.8% | +0.7% | 0.64% | 15.56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 | 47,400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 | 176,900円 | +4.3% | -33.0% | 6.16% | 21.97倍 | 1.24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
