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 |
|---|---|---|---|---|---|---|---|
| 2007/07/03 | 5,740 | 5,750 | 5,620 | 5,670 | -70 | -1.2% | 228,000 |
| 2007/07/02 | 5,750 | 5,760 | 5,640 | 5,740 | +60 | +1.1% | 160,900 |
| 2007/06/29 | 5,670 | 5,770 | 5,600 | 5,680 | ±0 | ±0% | 326,200 |
| 2007/06/28 | 5,610 | 5,700 | 5,560 | 5,680 | +40 | +0.7% | 319,200 |
| 2007/06/27 | 5,700 | 5,710 | 5,580 | 5,640 | -200 | -3.4% | 405,000 |
| 2007/06/26 | 6,000 | 6,010 | 5,790 | 5,840 | -100 | -1.7% | 308,200 |
| 2007/06/25 | 5,950 | 6,040 | 5,850 | 5,940 | ±0 | ±0% | 427,800 |
| 2007/06/22 | 5,850 | 5,980 | 5,790 | 5,940 | +190 | +3.3% | 560,600 |
| 2007/06/21 | 5,730 | 5,850 | 5,730 | 5,750 | -60 | -1% | 297,800 |
| 2007/06/20 | 5,790 | 5,850 | 5,720 | 5,810 | ±0 | ±0% | 431,700 |
| 2007/06/19 | 5,920 | 5,990 | 5,780 | 5,810 | -200 | -3.3% | 457,200 |
| 2007/06/18 | 6,020 | 6,060 | 5,950 | 6,010 | +140 | +2.4% | 592,000 |
| 2007/06/15 | 5,840 | 5,900 | 5,710 | 5,870 | +230 | +4.1% | 642,900 |
| 2007/06/14 | 5,600 | 5,670 | 5,500 | 5,640 | +130 | +2.4% | 374,600 |
| 2007/06/13 | 5,380 | 5,550 | 5,340 | 5,510 | +30 | +0.5% | 305,400 |
| 2007/06/12 | 5,630 | 5,650 | 5,430 | 5,480 | -130 | -2.3% | 352,100 |
| 2007/06/11 | 5,730 | 5,760 | 5,610 | 5,610 | -20 | -0.4% | 311,900 |
| 2007/06/08 | 5,760 | 5,760 | 5,530 | 5,630 | -220 | -3.8% | 406,300 |
| 2007/06/07 | 5,730 | 5,870 | 5,680 | 5,850 | +60 | +1% | 503,400 |
| 2007/06/06 | 5,590 | 5,800 | 5,580 | 5,790 | +210 | +3.8% | 529,200 |
| 2007/06/05 | 5,540 | 5,650 | 5,490 | 5,580 | +30 | +0.5% | 340,100 |
| 2007/06/04 | 5,600 | 5,660 | 5,530 | 5,550 | +50 | +0.9% | 484,500 |
| 2007/06/01 | 5,350 | 5,580 | 5,340 | 5,500 | +170 | +3.2% | 690,000 |
| 2007/05/31 | 5,370 | 5,450 | 5,330 | 5,330 | ±0 | ±0% | 437,700 |
| 2007/05/30 | 5,490 | 5,490 | 5,300 | 5,330 | -170 | -3.1% | 569,500 |
| 2007/05/29 | 5,430 | 5,550 | 5,400 | 5,500 | +80 | +1.5% | 316,700 |
| 2007/05/28 | 5,460 | 5,500 | 5,310 | 5,420 | -90 | -1.6% | 318,600 |
| 2007/05/25 | 5,450 | 5,560 | 5,340 | 5,510 | -80 | -1.4% | 478,500 |
| 2007/05/24 | 5,510 | 5,610 | 5,460 | 5,590 | -220 | -3.8% | 428,700 |
| 2007/05/23 | 5,800 | 5,940 | 5,680 | 5,810 | +400 | +7.4% | 1,231,300 |
| 2007/05/22 | 5,150 | 5,440 | 5,100 | 5,410 | +290 | +5.7% | 660,700 |
| 2007/05/21 | 5,030 | 5,230 | 4,990 | 5,120 | +100 | +2% | 462,900 |
| 2007/05/18 | 5,050 | 5,070 | 4,970 | 5,020 | -60 | -1.2% | 390,000 |
| 2007/05/17 | 5,170 | 5,190 | 5,050 | 5,080 | -130 | -2.5% | 454,400 |
| 2007/05/16 | 5,220 | 5,290 | 5,110 | 5,210 | -80 | -1.5% | 299,600 |
| 2007/05/15 | 5,340 | 5,350 | 5,250 | 5,290 | -170 | -3.1% | 365,200 |
| 2007/05/14 | 5,600 | 5,600 | 5,430 | 5,460 | -100 | -1.8% | 176,800 |
| 2007/05/11 | 5,520 | 5,610 | 5,520 | 5,560 | -50 | -0.9% | 245,700 |
| 2007/05/10 | 5,610 | 5,630 | 5,550 | 5,610 | -10 | -0.2% | 348,800 |
| 2007/05/09 | 5,650 | 5,650 | 5,540 | 5,620 | -30 | -0.5% | 343,500 |
| 2007/05/08 | 5,640 | 5,700 | 5,570 | 5,650 | +20 | +0.4% | 467,400 |
| 2007/05/07 | 5,620 | 5,680 | 5,560 | 5,630 | +310 | +5.8% | 749,100 |
| 2007/05/02 | 5,310 | 5,380 | 5,180 | 5,320 | +30 | +0.6% | 561,400 |
| 2007/05/01 | 5,380 | 5,380 | 5,270 | 5,290 | +90 | +1.7% | 456,700 |
| 2007/04/27 | 5,210 | 5,300 | 5,120 | 5,200 | -90 | -1.7% | 566,700 |
| 2007/04/26 | 5,310 | 5,330 | 5,130 | 5,290 | -120 | -2.2% | 690,200 |
| 2007/04/25 | 5,590 | 5,610 | 5,400 | 5,410 | -150 | -2.7% | 607,200 |
| 2007/04/24 | 5,610 | 5,700 | 5,500 | 5,560 | -100 | -1.8% | 375,500 |
| 2007/04/23 | 5,840 | 5,850 | 5,560 | 5,660 | -140 | -2.4% | 465,000 |
| 2007/04/20 | 5,840 | 5,840 | 5,760 | 5,800 | ±0 | ±0% | 367,900 |
4251～
4300
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 | 205,100円 | -6.3% | +15.1% | 3.32% | 15.77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 | 369,000円 | +27.8% | +0.7% | 0.65% | 15.33倍 | 2.75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 | 47,100円 | +0.9% | +3.3% | 5.10% | 10.73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 | 176,200円 | +4.3% | -33.0% | 6.19% | 21.88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 | 67,000円 | +5.0% | -29.1% | 4.20% | 17.56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
