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 |
|---|---|---|---|---|---|---|---|
| 2007/04/19 | 5,770 | 5,820 | 5,690 | 5,800 | +40 | +0.7% | 345,100 |
| 2007/04/18 | 5,720 | 5,780 | 5,620 | 5,760 | +50 | +0.9% | 417,000 |
| 2007/04/17 | 5,680 | 5,890 | 5,620 | 5,710 | -20 | -0.3% | 489,500 |
| 2007/04/16 | 5,810 | 5,810 | 5,710 | 5,730 | +20 | +0.4% | 248,600 |
| 2007/04/13 | 5,950 | 6,030 | 5,680 | 5,710 | -240 | -4% | 676,100 |
| 2007/04/12 | 6,060 | 6,070 | 5,940 | 5,950 | -140 | -2.3% | 351,000 |
| 2007/04/11 | 6,100 | 6,160 | 6,070 | 6,090 | +30 | +0.5% | 220,300 |
| 2007/04/10 | 6,030 | 6,150 | 6,030 | 6,060 | -20 | -0.3% | 242,100 |
| 2007/04/09 | 6,060 | 6,120 | 6,040 | 6,080 | -20 | -0.3% | 217,400 |
| 2007/04/06 | 6,250 | 6,380 | 6,090 | 6,100 | -170 | -2.7% | 430,700 |
| 2007/04/05 | 6,310 | 6,430 | 6,260 | 6,270 | -10 | -0.2% | 381,200 |
| 2007/04/04 | 6,300 | 6,330 | 6,190 | 6,280 | +80 | +1.3% | 326,200 |
| 2007/04/03 | 6,300 | 6,330 | 6,060 | 6,200 | -100 | -1.6% | 490,500 |
| 2007/04/02 | 6,440 | 6,540 | 6,280 | 6,300 | -220 | -3.4% | 497,400 |
| 2007/03/30 | 6,440 | 6,590 | 6,410 | 6,520 | +130 | +2% | 307,900 |
| 2007/03/29 | 6,400 | 6,410 | 6,220 | 6,390 | -140 | -2.1% | 451,500 |
| 2007/03/28 | 6,510 | 6,580 | 6,440 | 6,530 | +20 | +0.3% | 358,400 |
| 2007/03/27 | 6,590 | 6,610 | 6,420 | 6,510 | -120 | -1.8% | 306,100 |
| 2007/03/26 | 6,470 | 6,680 | 6,460 | 6,630 | +190 | +3% | 427,000 |
| 2007/03/23 | 6,640 | 6,650 | 6,430 | 6,440 | -150 | -2.3% | 265,000 |
| 2007/03/22 | 6,580 | 6,710 | 6,510 | 6,590 | +110 | +1.7% | 442,700 |
| 2007/03/20 | 6,520 | 6,550 | 6,420 | 6,480 | +110 | +1.7% | 299,900 |
| 2007/03/19 | 6,390 | 6,450 | 6,300 | 6,370 | -120 | -1.8% | 358,600 |
| 2007/03/16 | 6,460 | 6,580 | 6,400 | 6,490 | +30 | +0.5% | 377,600 |
| 2007/03/15 | 6,470 | 6,550 | 6,420 | 6,460 | +100 | +1.6% | 287,300 |
| 2007/03/14 | 6,450 | 6,560 | 6,270 | 6,360 | -390 | -5.8% | 767,700 |
| 2007/03/13 | 6,970 | 7,060 | 6,720 | 6,750 | -170 | -2.5% | 295,800 |
| 2007/03/12 | 7,040 | 7,070 | 6,840 | 6,920 | -110 | -1.6% | 341,200 |
| 2007/03/09 | 6,780 | 7,110 | 6,750 | 7,030 | +290 | +4.3% | 508,600 |
| 2007/03/08 | 6,550 | 6,740 | 6,470 | 6,740 | +110 | +1.7% | 420,700 |
| 2007/03/07 | 6,880 | 6,920 | 6,600 | 6,630 | +50 | +0.8% | 541,600 |
| 2007/03/06 | 6,420 | 6,670 | 6,420 | 6,580 | +140 | +2.2% | 538,600 |
| 2007/03/05 | 6,850 | 6,850 | 6,330 | 6,440 | -620 | -8.8% | 646,600 |
| 2007/03/02 | 7,000 | 7,180 | 6,950 | 7,060 | +60 | +0.9% | 454,300 |
| 2007/03/01 | 7,250 | 7,310 | 6,970 | 7,000 | -280 | -3.8% | 444,100 |
| 2007/02/28 | 7,030 | 7,360 | 7,010 | 7,280 | -350 | -4.6% | 753,500 |
| 2007/02/27 | 7,930 | 7,930 | 7,570 | 7,630 | -310 | -3.9% | 463,900 |
| 2007/02/26 | 7,850 | 8,000 | 7,720 | 7,940 | +30 | +0.4% | 522,600 |
| 2007/02/23 | 7,580 | 7,940 | 7,500 | 7,910 | +620 | +8.5% | 1,108,200 |
| 2007/02/22 | 7,010 | 7,310 | 7,010 | 7,290 | +180 | +2.5% | 634,600 |
| 2007/02/21 | 6,950 | 7,150 | 6,940 | 7,110 | +170 | +2.4% | 377,500 |
| 2007/02/20 | 6,990 | 7,020 | 6,910 | 6,940 | -70 | -1% | 233,800 |
| 2007/02/19 | 6,970 | 7,100 | 6,860 | 7,010 | -10 | -0.1% | 374,600 |
| 2007/02/16 | 6,760 | 7,100 | 6,700 | 7,020 | +270 | +4% | 694,900 |
| 2007/02/15 | 6,800 | 6,810 | 6,610 | 6,750 | ±0 | ±0% | 258,400 |
| 2007/02/14 | 6,790 | 6,870 | 6,720 | 6,750 | +100 | +1.5% | 419,700 |
| 2007/02/13 | 6,550 | 6,690 | 6,550 | 6,650 | +130 | +2% | 278,600 |
| 2007/02/09 | 6,500 | 6,540 | 6,390 | 6,520 | -40 | -0.6% | 688,500 |
| 2007/02/08 | 6,680 | 6,700 | 6,560 | 6,560 | -220 | -3.2% | 431,500 |
| 2007/02/07 | 6,890 | 6,960 | 6,730 | 6,780 | -90 | -1.3% | 407,700 |
4301～
4350
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 | 204,000円 | -6.3% | +15.1% | 3.33% | 15.68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 | 371,000円 | +27.8% | +0.7% | 0.65% | 15.41倍 | 2.76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 | 47,000円 | +0.9% | +3.3% | 5.11% | 10.71倍 | 0.65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 | 176,800円 | +4.3% | -33.0% | 6.17% | 21.96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 | 66,500円 | +5.0% | -29.1% | 4.23% | 17.43倍 | 1.68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
