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 |
|---|---|---|---|---|---|---|---|
| 2006/09/08 | 6,100 | 6,160 | 6,010 | 6,080 | -70 | -1.1% | 443,800 |
| 2006/09/07 | 6,330 | 6,360 | 6,150 | 6,150 | -260 | -4.1% | 398,600 |
| 2006/09/06 | 6,430 | 6,460 | 6,360 | 6,410 | +60 | +0.9% | 387,500 |
| 2006/09/05 | 6,230 | 6,360 | 6,150 | 6,350 | +150 | +2.4% | 266,500 |
| 2006/09/04 | 6,070 | 6,210 | 6,060 | 6,200 | +180 | +3% | 271,300 |
| 2006/09/01 | 6,070 | 6,070 | 6,000 | 6,020 | -40 | -0.7% | 148,400 |
| 2006/08/31 | 6,000 | 6,120 | 5,990 | 6,060 | +70 | +1.2% | 255,500 |
| 2006/08/30 | 6,110 | 6,150 | 5,980 | 5,990 | -170 | -2.8% | 387,200 |
| 2006/08/29 | 6,050 | 6,160 | 6,020 | 6,160 | +180 | +3% | 215,500 |
| 2006/08/28 | 6,200 | 6,200 | 5,960 | 5,980 | -250 | -4% | 299,500 |
| 2006/08/25 | 6,260 | 6,290 | 6,180 | 6,230 | +50 | +0.8% | 241,700 |
| 2006/08/24 | 6,250 | 6,250 | 6,160 | 6,180 | -80 | -1.3% | 166,700 |
| 2006/08/23 | 6,300 | 6,370 | 6,220 | 6,260 | -10 | -0.2% | 295,000 |
| 2006/08/22 | 6,260 | 6,310 | 6,190 | 6,270 | +20 | +0.3% | 327,900 |
| 2006/08/21 | 6,450 | 6,470 | 6,210 | 6,250 | -130 | -2% | 142,100 |
| 2006/08/18 | 6,380 | 6,460 | 6,250 | 6,380 | -40 | -0.6% | 234,000 |
| 2006/08/17 | 6,550 | 6,660 | 6,420 | 6,420 | -80 | -1.2% | 514,800 |
| 2006/08/16 | 6,330 | 6,530 | 6,330 | 6,500 | +270 | +4.3% | 526,900 |
| 2006/08/15 | 6,130 | 6,350 | 6,090 | 6,230 | +50 | +0.8% | 407,600 |
| 2006/08/14 | 5,890 | 6,200 | 5,890 | 6,180 | +260 | +4.4% | 279,200 |
| 2006/08/11 | 5,910 | 5,980 | 5,840 | 5,920 | -50 | -0.8% | 240,000 |
| 2006/08/10 | 5,850 | 6,020 | 5,810 | 5,970 | +200 | +3.5% | 436,600 |
| 2006/08/09 | 5,680 | 5,800 | 5,640 | 5,770 | +40 | +0.7% | 281,900 |
| 2006/08/08 | 5,640 | 5,750 | 5,640 | 5,730 | -10 | -0.2% | 447,900 |
| 2006/08/07 | 5,920 | 5,970 | 5,730 | 5,740 | -180 | -3% | 205,400 |
| 2006/08/04 | 5,970 | 6,050 | 5,860 | 5,920 | -40 | -0.7% | 287,800 |
| 2006/08/03 | 6,130 | 6,140 | 5,930 | 5,960 | -190 | -3.1% | 365,000 |
| 2006/08/02 | 5,980 | 6,150 | 5,980 | 6,150 | +20 | +0.3% | 432,700 |
| 2006/08/01 | 6,140 | 6,240 | 6,080 | 6,130 | -20 | -0.3% | 260,000 |
| 2006/07/31 | 6,200 | 6,270 | 6,130 | 6,150 | +170 | +2.8% | 369,000 |
| 2006/07/28 | 5,970 | 6,030 | 5,770 | 5,980 | +40 | +0.7% | 304,000 |
| 2006/07/27 | 5,800 | 6,060 | 5,630 | 5,940 | +100 | +1.7% | 673,300 |
| 2006/07/26 | 6,010 | 6,060 | 5,830 | 5,840 | -210 | -3.5% | 273,000 |
| 2006/07/25 | 6,200 | 6,250 | 6,040 | 6,050 | +20 | +0.3% | 197,900 |
| 2006/07/24 | 5,800 | 6,110 | 5,750 | 6,030 | -160 | -2.6% | 387,300 |
| 2006/07/21 | 6,430 | 6,430 | 6,160 | 6,190 | -340 | -5.2% | 318,800 |
| 2006/07/20 | 6,430 | 6,630 | 6,390 | 6,530 | +440 | +7.2% | 392,700 |
| 2006/07/19 | 6,170 | 6,270 | 5,970 | 6,090 | -70 | -1.1% | 421,700 |
| 2006/07/18 | 6,510 | 6,530 | 6,130 | 6,160 | -440 | -6.7% | 484,100 |
| 2006/07/14 | 6,550 | 6,730 | 6,550 | 6,600 | -10 | -0.2% | 150,600 |
| 2006/07/13 | 6,530 | 6,790 | 6,530 | 6,610 | +10 | +0.2% | 330,100 |
| 2006/07/12 | 6,850 | 6,880 | 6,600 | 6,600 | -260 | -3.8% | 277,100 |
| 2006/07/11 | 6,880 | 6,910 | 6,700 | 6,860 | -90 | -1.3% | 297,600 |
| 2006/07/10 | 6,820 | 6,950 | 6,670 | 6,950 | +10 | +0.1% | 307,700 |
| 2006/07/07 | 7,070 | 7,180 | 6,860 | 6,940 | -30 | -0.4% | 312,600 |
| 2006/07/06 | 7,060 | 7,130 | 6,970 | 6,970 | -190 | -2.7% | 269,100 |
| 2006/07/05 | 7,210 | 7,300 | 7,100 | 7,160 | -210 | -2.8% | 249,400 |
| 2006/07/04 | 7,170 | 7,410 | 7,140 | 7,370 | +300 | +4.2% | 604,000 |
| 2006/07/03 | 6,930 | 7,110 | 6,870 | 7,070 | +210 | +3.1% | 371,600 |
| 2006/06/30 | 6,890 | 6,910 | 6,760 | 6,860 | +120 | +1.8% | 221,100 |
4451～
4500
件表示中 / 5834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 | 203,800円 | -6.3% | +15.1% | 3.34% | 15.67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 | 380,000円 | +27.8% | +0.7% | 0.63% | 15.79倍 | 2.83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 | 46,700円 | +0.9% | +3.3% | 5.14% | 10.64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 | 174,500円 | +4.3% | -33.0% | 6.25% | 21.67倍 | 1.22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 | 66,300円 | +5.0% | -29.1% | 4.24% | 17.38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
