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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 4,900 | 4,970 | 4,700 | 4,740 | -140 | -2.9% | 575,000 |
| 2006/11/20 | 5,140 | 5,140 | 4,850 | 4,880 | -260 | -5.1% | 608,400 |
| 2006/11/17 | 5,370 | 5,380 | 5,100 | 5,140 | -230 | -4.3% | 512,800 |
| 2006/11/16 | 5,570 | 5,570 | 5,330 | 5,370 | -190 | -3.4% | 420,100 |
| 2006/11/15 | 5,690 | 5,760 | 5,520 | 5,560 | -30 | -0.5% | 434,000 |
| 2006/11/14 | 5,610 | 5,630 | 5,450 | 5,590 | +80 | +1.5% | 526,100 |
| 2006/11/13 | 5,610 | 5,700 | 5,500 | 5,510 | -100 | -1.8% | 386,600 |
| 2006/11/10 | 5,480 | 5,740 | 5,470 | 5,610 | +30 | +0.5% | 571,000 |
| 2006/11/09 | 5,610 | 5,720 | 5,500 | 5,580 | -80 | -1.4% | 650,100 |
| 2006/11/08 | 6,010 | 6,030 | 5,630 | 5,660 | -360 | -6% | 869,100 |
| 2006/11/07 | 6,150 | 6,150 | 6,020 | 6,020 | -80 | -1.3% | 314,300 |
| 2006/11/06 | 6,160 | 6,170 | 6,050 | 6,100 | -50 | -0.8% | 282,900 |
| 2006/11/02 | 6,140 | 6,240 | 6,120 | 6,150 | -40 | -0.6% | 261,700 |
| 2006/11/01 | 6,070 | 6,240 | 6,050 | 6,190 | +150 | +2.5% | 360,700 |
| 2006/10/31 | 6,190 | 6,190 | 6,020 | 6,040 | -80 | -1.3% | 266,000 |
| 2006/10/30 | 5,930 | 6,200 | 5,930 | 6,120 | +20 | +0.3% | 307,300 |
| 2006/10/27 | 6,170 | 6,180 | 5,950 | 6,100 | -70 | -1.1% | 396,700 |
| 2006/10/26 | 6,050 | 6,180 | 6,000 | 6,170 | +320 | +5.5% | 487,300 |
| 2006/10/25 | 6,190 | 6,230 | 5,800 | 5,850 | -380 | -6.1% | 553,300 |
| 2006/10/24 | 6,300 | 6,340 | 6,160 | 6,230 | +40 | +0.6% | 480,500 |
| 2006/10/23 | 5,960 | 6,190 | 5,910 | 6,190 | +170 | +2.8% | 437,900 |
| 2006/10/20 | 6,000 | 6,060 | 5,950 | 6,020 | +10 | +0.2% | 467,100 |
| 2006/10/19 | 5,840 | 6,100 | 5,780 | 6,010 | +340 | +6% | 1,241,400 |
| 2006/10/18 | 5,520 | 5,710 | 5,470 | 5,670 | +140 | +2.5% | 477,100 |
| 2006/10/17 | 5,540 | 5,560 | 5,450 | 5,530 | +50 | +0.9% | 297,200 |
| 2006/10/16 | 5,380 | 5,570 | 5,350 | 5,480 | +250 | +4.8% | 592,900 |
| 2006/10/13 | 5,310 | 5,340 | 5,200 | 5,230 | +10 | +0.2% | 660,200 |
| 2006/10/12 | 5,150 | 5,260 | 5,110 | 5,220 | +170 | +3.4% | 905,500 |
| 2006/10/11 | 5,500 | 5,530 | 4,980 | 5,050 | -490 | -8.8% | 1,380,800 |
| 2006/10/10 | 5,670 | 5,710 | 5,480 | 5,540 | -120 | -2.1% | 865,900 |
| 2006/10/06 | 5,770 | 5,790 | 5,580 | 5,660 | -210 | -3.6% | 795,700 |
| 2006/10/05 | 5,830 | 5,880 | 5,800 | 5,870 | +120 | +2.1% | 225,900 |
| 2006/10/04 | 5,890 | 5,920 | 5,720 | 5,750 | -130 | -2.2% | 227,800 |
| 2006/10/03 | 5,860 | 5,930 | 5,810 | 5,880 | +30 | +0.5% | 147,600 |
| 2006/10/02 | 5,960 | 5,960 | 5,830 | 5,850 | -110 | -1.8% | 272,600 |
| 2006/09/29 | 5,930 | 5,980 | 5,860 | 5,960 | +20 | +0.3% | 182,900 |
| 2006/09/28 | 5,790 | 5,950 | 5,780 | 5,940 | +240 | +4.2% | 296,700 |
| 2006/09/27 | 5,590 | 5,710 | 5,550 | 5,700 | +170 | +3.1% | 196,800 |
| 2006/09/26 | 5,630 | 5,650 | 5,520 | 5,530 | -90 | -1.6% | 165,200 |
| 2006/09/25 | 5,720 | 5,760 | 5,600 | 5,620 | -100 | -1.7% | 210,200 |
| 2006/09/22 | 5,670 | 5,720 | 5,660 | 5,720 | +30 | +0.5% | 158,600 |
| 2006/09/21 | 5,790 | 5,790 | 5,640 | 5,690 | -10 | -0.2% | 194,700 |
| 2006/09/20 | 5,780 | 5,780 | 5,670 | 5,700 | -100 | -1.7% | 264,500 |
| 2006/09/19 | 5,860 | 5,890 | 5,750 | 5,800 | +40 | +0.7% | 217,100 |
| 2006/09/15 | 5,790 | 5,900 | 5,690 | 5,760 | +70 | +1.2% | 311,600 |
| 2006/09/14 | 5,720 | 5,840 | 5,680 | 5,690 | +40 | +0.7% | 301,400 |
| 2006/09/13 | 5,910 | 5,920 | 5,620 | 5,650 | -160 | -2.8% | 445,100 |
| 2006/09/12 | 6,000 | 6,000 | 5,800 | 5,810 | -160 | -2.7% | 439,800 |
| 2006/09/11 | 6,100 | 6,120 | 5,970 | 5,970 | -110 | -1.8% | 243,000 |
| 2006/09/08 | 6,100 | 6,160 | 6,010 | 6,080 | -70 | -1.1% | 443,800 |
4401～
4450
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 | 370,500円 | +27.8% | +0.7% | 0.65% | 15.39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 | 47,200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 | 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 | 66,600円 | +5.0% | -29.1% | 4.23% | 17.46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
