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 |
|---|---|---|---|---|---|---|---|
| 2007/02/06 | 7,000 | 7,000 | 6,830 | 6,870 | -130 | -1.9% | 234,300 |
| 2007/02/05 | 7,050 | 7,070 | 6,860 | 7,000 | -30 | -0.4% | 302,900 |
| 2007/02/02 | 6,730 | 7,090 | 6,670 | 7,030 | +320 | +4.8% | 671,600 |
| 2007/02/01 | 6,610 | 6,710 | 6,590 | 6,710 | +110 | +1.7% | 270,500 |
| 2007/01/31 | 6,710 | 6,730 | 6,530 | 6,600 | -160 | -2.4% | 461,600 |
| 2007/01/30 | 6,800 | 6,890 | 6,730 | 6,760 | -30 | -0.4% | 505,700 |
| 2007/01/29 | 6,620 | 6,840 | 6,550 | 6,790 | +170 | +2.6% | 472,000 |
| 2007/01/26 | 6,590 | 6,690 | 6,520 | 6,620 | +30 | +0.5% | 329,400 |
| 2007/01/25 | 6,810 | 6,850 | 6,560 | 6,590 | -120 | -1.8% | 344,700 |
| 2007/01/24 | 6,720 | 6,800 | 6,570 | 6,710 | +140 | +2.1% | 464,600 |
| 2007/01/23 | 6,610 | 6,710 | 6,460 | 6,570 | -100 | -1.5% | 380,200 |
| 2007/01/22 | 6,850 | 6,920 | 6,660 | 6,670 | -150 | -2.2% | 535,900 |
| 2007/01/19 | 6,470 | 6,850 | 6,460 | 6,820 | +250 | +3.8% | 1,284,200 |
| 2007/01/18 | 6,280 | 6,590 | 6,240 | 6,570 | +410 | +6.7% | 1,131,300 |
| 2007/01/17 | 5,890 | 6,220 | 5,870 | 6,160 | +390 | +6.8% | 1,624,500 |
| 2007/01/16 | 5,760 | 5,830 | 5,690 | 5,770 | +40 | +0.7% | 588,800 |
| 2007/01/15 | 5,710 | 5,760 | 5,660 | 5,730 | +20 | +0.4% | 260,800 |
| 2007/01/12 | 5,740 | 5,760 | 5,610 | 5,710 | +20 | +0.4% | 278,900 |
| 2007/01/11 | 5,850 | 5,870 | 5,600 | 5,690 | -190 | -3.2% | 402,500 |
| 2007/01/10 | 5,950 | 5,960 | 5,850 | 5,880 | -60 | -1% | 307,900 |
| 2007/01/09 | 5,810 | 5,980 | 5,800 | 5,940 | +130 | +2.2% | 352,500 |
| 2007/01/05 | 5,760 | 5,900 | 5,700 | 5,810 | +20 | +0.3% | 328,300 |
| 2007/01/04 | 5,800 | 5,850 | 5,770 | 5,790 | -90 | -1.5% | 164,900 |
| 2006/12/29 | 5,830 | 5,880 | 5,830 | 5,880 | +20 | +0.3% | 47,800 |
| 2006/12/28 | 5,870 | 5,910 | 5,810 | 5,860 | -60 | -1% | 113,800 |
| 2006/12/27 | 5,930 | 5,960 | 5,910 | 5,920 | +50 | +0.9% | 89,100 |
| 2006/12/26 | 5,810 | 5,920 | 5,800 | 5,870 | +40 | +0.7% | 172,100 |
| 2006/12/25 | 5,840 | 5,900 | 5,760 | 5,830 | -80 | -1.4% | 214,600 |
| 2006/12/22 | 5,970 | 5,970 | 5,880 | 5,910 | -20 | -0.3% | 141,500 |
| 2006/12/21 | 6,000 | 6,060 | 5,820 | 5,930 | -50 | -0.8% | 439,600 |
| 2006/12/20 | 5,780 | 6,010 | 5,720 | 5,980 | +180 | +3.1% | 475,200 |
| 2006/12/19 | 5,980 | 5,990 | 5,740 | 5,800 | -210 | -3.5% | 614,000 |
| 2006/12/18 | 6,000 | 6,150 | 5,980 | 6,010 | +170 | +2.9% | 565,500 |
| 2006/12/15 | 5,700 | 5,930 | 5,690 | 5,840 | +220 | +3.9% | 794,900 |
| 2006/12/14 | 5,490 | 5,630 | 5,370 | 5,620 | +120 | +2.2% | 431,300 |
| 2006/12/13 | 5,600 | 5,610 | 5,430 | 5,500 | -180 | -3.2% | 472,300 |
| 2006/12/12 | 5,630 | 5,730 | 5,560 | 5,680 | +70 | +1.2% | 283,500 |
| 2006/12/11 | 5,760 | 5,760 | 5,530 | 5,610 | -70 | -1.2% | 280,300 |
| 2006/12/08 | 5,800 | 5,840 | 5,660 | 5,680 | -100 | -1.7% | 285,000 |
| 2006/12/07 | 5,810 | 5,830 | 5,690 | 5,780 | -20 | -0.3% | 249,000 |
| 2006/12/06 | 5,630 | 5,800 | 5,590 | 5,800 | +220 | +3.9% | 308,300 |
| 2006/12/05 | 5,740 | 5,810 | 5,540 | 5,580 | -150 | -2.6% | 406,500 |
| 2006/12/04 | 5,560 | 5,750 | 5,480 | 5,730 | +170 | +3.1% | 474,100 |
| 2006/12/01 | 5,550 | 5,610 | 5,450 | 5,560 | -80 | -1.4% | 332,100 |
| 2006/11/30 | 5,450 | 5,670 | 5,440 | 5,640 | +320 | +6% | 692,900 |
| 2006/11/29 | 5,300 | 5,350 | 5,160 | 5,320 | +50 | +0.9% | 442,300 |
| 2006/11/28 | 5,180 | 5,280 | 5,070 | 5,270 | -10 | -0.2% | 410,500 |
| 2006/11/27 | 4,980 | 5,320 | 4,960 | 5,280 | +330 | +6.7% | 597,900 |
| 2006/11/24 | 5,050 | 5,050 | 4,820 | 4,950 | -100 | -2% | 498,300 |
| 2006/11/22 | 4,830 | 5,100 | 4,800 | 5,050 | +310 | +6.5% | 764,200 |
4351～
4400
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 | 204,100円 | -6.3% | +15.1% | 3.33% | 15.69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 | 47,100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 | 176,900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 | 66,500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
