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 |
|---|---|---|---|---|---|---|---|
| 2006/06/29 | 6,760 | 6,820 | 6,690 | 6,740 | -20 | -0.3% | 348,900 |
| 2006/06/28 | 6,710 | 6,840 | 6,700 | 6,760 | -50 | -0.7% | 304,700 |
| 2006/06/27 | 6,760 | 6,880 | 6,710 | 6,810 | +140 | +2.1% | 267,800 |
| 2006/06/26 | 6,570 | 6,690 | 6,540 | 6,670 | -40 | -0.6% | 402,600 |
| 2006/06/23 | 6,670 | 6,750 | 6,610 | 6,710 | -90 | -1.3% | 222,200 |
| 2006/06/22 | 6,640 | 6,800 | 6,630 | 6,800 | +300 | +4.6% | 285,500 |
| 2006/06/21 | 6,570 | 6,630 | 6,440 | 6,500 | -140 | -2.1% | 300,600 |
| 2006/06/20 | 6,800 | 6,830 | 6,630 | 6,640 | -230 | -3.3% | 235,500 |
| 2006/06/19 | 6,900 | 7,000 | 6,830 | 6,870 | -130 | -1.9% | 210,600 |
| 2006/06/16 | 6,960 | 7,000 | 6,850 | 7,000 | +340 | +5.1% | 585,800 |
| 2006/06/15 | 6,560 | 6,700 | 6,490 | 6,660 | +400 | +6.4% | 452,900 |
| 2006/06/14 | 6,210 | 6,380 | 6,210 | 6,260 | -150 | -2.3% | 492,200 |
| 2006/06/13 | 6,480 | 6,620 | 6,400 | 6,410 | -260 | -3.9% | 377,400 |
| 2006/06/12 | 6,330 | 6,680 | 6,250 | 6,670 | +340 | +5.4% | 417,200 |
| 2006/06/09 | 6,150 | 6,380 | 6,020 | 6,330 | +260 | +4.3% | 537,300 |
| 2006/06/08 | 6,060 | 6,140 | 5,980 | 6,070 | +10 | +0.2% | 543,000 |
| 2006/06/07 | 6,100 | 6,230 | 6,020 | 6,060 | -50 | -0.8% | 240,600 |
| 2006/06/06 | 6,200 | 6,260 | 6,040 | 6,110 | -340 | -5.3% | 376,000 |
| 2006/06/05 | 6,370 | 6,520 | 6,260 | 6,450 | +90 | +1.4% | 261,000 |
| 2006/06/02 | 6,150 | 6,370 | 5,810 | 6,360 | +220 | +3.6% | 1,013,700 |
| 2006/06/01 | 6,280 | 6,420 | 6,110 | 6,140 | -90 | -1.4% | 331,400 |
| 2006/05/31 | 6,260 | 6,350 | 6,120 | 6,230 | -230 | -3.6% | 506,100 |
| 2006/05/30 | 6,480 | 6,500 | 6,260 | 6,460 | -30 | -0.5% | 305,900 |
| 2006/05/29 | 6,430 | 6,610 | 6,340 | 6,490 | +210 | +3.3% | 678,200 |
| 2006/05/26 | 6,210 | 6,300 | 6,110 | 6,280 | +230 | +3.8% | 433,200 |
| 2006/05/25 | 6,190 | 6,200 | 6,040 | 6,050 | -210 | -3.4% | 626,100 |
| 2006/05/24 | 6,280 | 6,340 | 6,140 | 6,260 | +180 | +3% | 716,800 |
| 2006/05/23 | 6,320 | 6,360 | 6,070 | 6,080 | -340 | -5.3% | 659,500 |
| 2006/05/22 | 6,750 | 6,810 | 6,340 | 6,420 | -150 | -2.3% | 646,400 |
| 2006/05/19 | 6,470 | 6,620 | 6,350 | 6,570 | +100 | +1.5% | 926,700 |
| 2006/05/18 | 6,180 | 6,480 | 6,050 | 6,470 | -10 | -0.2% | 795,500 |
| 2006/05/17 | 6,550 | 6,650 | 6,350 | 6,480 | +130 | +2% | 745,900 |
| 2006/05/16 | 6,770 | 6,780 | 6,330 | 6,350 | -430 | -6.3% | 452,200 |
| 2006/05/15 | 6,610 | 6,830 | 6,610 | 6,780 | -130 | -1.9% | 238,600 |
| 2006/05/12 | 6,650 | 6,920 | 6,610 | 6,910 | +60 | +0.9% | 401,400 |
| 2006/05/11 | 7,030 | 7,060 | 6,780 | 6,850 | -150 | -2.1% | 344,100 |
| 2006/05/10 | 7,290 | 7,290 | 6,980 | 7,000 | -320 | -4.4% | 555,200 |
| 2006/05/09 | 7,480 | 7,510 | 7,280 | 7,320 | -110 | -1.5% | 266,000 |
| 2006/05/08 | 7,470 | 7,490 | 7,320 | 7,430 | +30 | +0.4% | 289,500 |
| 2006/05/02 | 7,470 | 7,490 | 7,370 | 7,400 | -80 | -1.1% | 166,600 |
| 2006/05/01 | 7,590 | 7,590 | 7,450 | 7,480 | -100 | -1.3% | 226,700 |
| 2006/04/28 | 7,550 | 7,630 | 7,420 | 7,580 | +90 | +1.2% | 258,600 |
| 2006/04/27 | 7,500 | 7,520 | 7,360 | 7,490 | +100 | +1.4% | 201,500 |
| 2006/04/26 | 7,550 | 7,550 | 7,200 | 7,390 | -160 | -2.1% | 469,000 |
| 2006/04/25 | 7,280 | 7,560 | 7,250 | 7,550 | +350 | +4.9% | 460,600 |
| 2006/04/24 | 7,410 | 7,520 | 7,200 | 7,200 | -310 | -4.1% | 600,900 |
| 2006/04/21 | 7,790 | 7,820 | 7,480 | 7,510 | -330 | -4.2% | 483,900 |
| 2006/04/20 | 8,100 | 8,110 | 7,830 | 7,840 | -230 | -2.9% | 352,300 |
| 2006/04/19 | 8,270 | 8,270 | 8,050 | 8,070 | +40 | +0.5% | 239,400 |
| 2006/04/18 | 7,950 | 8,100 | 7,920 | 8,030 | -20 | -0.2% | 281,500 |
4501～
4550
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
