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 |
|---|---|---|---|---|---|---|---|
| 2006/04/17 | 8,110 | 8,220 | 7,950 | 8,050 | -100 | -1.2% | 237,800 |
| 2006/04/14 | 8,230 | 8,240 | 8,010 | 8,150 | -80 | -1% | 270,100 |
| 2006/04/13 | 8,260 | 8,320 | 8,170 | 8,230 | -100 | -1.2% | 362,600 |
| 2006/04/12 | 8,410 | 8,460 | 8,320 | 8,330 | -230 | -2.7% | 284,600 |
| 2006/04/11 | 8,690 | 8,690 | 8,440 | 8,560 | -230 | -2.6% | 264,300 |
| 2006/04/10 | 8,810 | 8,860 | 8,720 | 8,790 | -120 | -1.3% | 143,900 |
| 2006/04/07 | 8,860 | 8,920 | 8,730 | 8,910 | +150 | +1.7% | 147,600 |
| 2006/04/06 | 8,780 | 8,950 | 8,670 | 8,760 | -40 | -0.5% | 305,500 |
| 2006/04/05 | 9,050 | 9,130 | 8,780 | 8,800 | -150 | -1.7% | 177,600 |
| 2006/04/04 | 8,940 | 9,230 | 8,880 | 8,950 | +90 | +1% | 328,000 |
| 2006/04/03 | 8,860 | 8,890 | 8,740 | 8,860 | -20 | -0.2% | 319,500 |
| 2006/03/31 | 8,880 | 8,920 | 8,760 | 8,880 | -50 | -0.6% | 151,500 |
| 2006/03/30 | 8,800 | 9,100 | 8,730 | 8,930 | +210 | +2.4% | 545,100 |
| 2006/03/29 | 8,370 | 8,780 | 8,350 | 8,720 | +330 | +3.9% | 189,500 |
| 2006/03/28 | 8,320 | 8,480 | 8,320 | 8,390 | +90 | +1.1% | 147,200 |
| 2006/03/27 | 8,430 | 8,480 | 8,290 | 8,300 | -230 | -2.7% | 176,000 |
| 2006/03/24 | 8,570 | 8,650 | 8,510 | 8,530 | -20 | -0.2% | 166,800 |
| 2006/03/23 | 8,780 | 8,780 | 8,530 | 8,550 | -130 | -1.5% | 158,800 |
| 2006/03/22 | 8,660 | 8,740 | 8,550 | 8,680 | -80 | -0.9% | 154,400 |
| 2006/03/20 | 8,560 | 8,780 | 8,550 | 8,760 | +160 | +1.9% | 209,500 |
| 2006/03/17 | 8,350 | 8,630 | 8,320 | 8,600 | +230 | +2.7% | 251,200 |
| 2006/03/16 | 8,660 | 8,680 | 8,230 | 8,370 | -330 | -3.8% | 332,400 |
| 2006/03/15 | 8,740 | 8,750 | 8,630 | 8,700 | -30 | -0.3% | 246,700 |
| 2006/03/14 | 8,750 | 8,800 | 8,690 | 8,730 | +100 | +1.2% | 682,800 |
| 2006/03/13 | 8,400 | 8,730 | 8,360 | 8,630 | +470 | +5.8% | 724,800 |
| 2006/03/10 | 8,080 | 8,230 | 8,040 | 8,160 | +190 | +2.4% | 411,100 |
| 2006/03/09 | 7,630 | 8,060 | 7,630 | 7,970 | +430 | +5.7% | 416,200 |
| 2006/03/08 | 7,640 | 7,720 | 7,470 | 7,540 | -400 | -5% | 496,700 |
| 2006/03/07 | 7,940 | 7,980 | 7,730 | 7,940 | -60 | -0.8% | 436,800 |
| 2006/03/06 | 7,600 | 8,070 | 7,570 | 8,000 | +470 | +6.2% | 302,200 |
| 2006/03/03 | 7,620 | 7,670 | 7,510 | 7,530 | -190 | -2.5% | 283,300 |
| 2006/03/02 | 7,970 | 8,070 | 7,640 | 7,720 | -60 | -0.8% | 188,800 |
| 2006/03/01 | 7,750 | 7,850 | 7,700 | 7,780 | -260 | -3.2% | 284,100 |
| 2006/02/28 | 8,260 | 8,260 | 7,930 | 8,040 | -220 | -2.7% | 404,600 |
| 2006/02/27 | 8,390 | 8,470 | 8,260 | 8,260 | -110 | -1.3% | 246,700 |
| 2006/02/24 | 8,300 | 8,370 | 8,070 | 8,370 | -50 | -0.6% | 315,700 |
| 2006/02/23 | 8,100 | 8,570 | 8,010 | 8,420 | +490 | +6.2% | 714,100 |
| 2006/02/22 | 7,790 | 7,970 | 7,770 | 7,930 | +150 | +1.9% | 372,300 |
| 2006/02/21 | 7,720 | 7,850 | 7,510 | 7,780 | +420 | +5.7% | 757,800 |
| 2006/02/20 | 7,480 | 7,580 | 7,290 | 7,360 | -80 | -1.1% | 444,800 |
| 2006/02/17 | 7,800 | 7,880 | 7,340 | 7,440 | -370 | -4.7% | 432,600 |
| 2006/02/16 | 7,870 | 8,040 | 7,770 | 7,810 | -50 | -0.6% | 276,800 |
| 2006/02/15 | 8,160 | 8,170 | 7,840 | 7,860 | -100 | -1.3% | 290,200 |
| 2006/02/14 | 7,990 | 8,170 | 7,620 | 7,960 | +60 | +0.8% | 538,000 |
| 2006/02/13 | 8,540 | 8,540 | 7,730 | 7,900 | -600 | -7.1% | 633,400 |
| 2006/02/10 | 8,500 | 8,580 | 8,300 | 8,500 | -40 | -0.5% | 552,500 |
| 2006/02/09 | 9,150 | 9,160 | 8,400 | 8,540 | -510 | -5.6% | 975,300 |
| 2006/02/08 | 9,500 | 9,500 | 9,050 | 9,050 | -440 | -4.6% | 380,900 |
| 2006/02/07 | 9,250 | 9,490 | 9,210 | 9,490 | +360 | +3.9% | 311,200 |
| 2006/02/06 | 9,150 | 9,250 | 9,030 | 9,130 | -40 | -0.4% | 211,500 |
4551～
4600
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
