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 |
|---|---|---|---|---|---|---|---|
| 2005/11/18 | 8,280 | 8,420 | 8,160 | 8,190 | +110 | +1.4% | 547,000 |
| 2005/11/17 | 7,800 | 8,080 | 7,790 | 8,080 | +380 | +4.9% | 334,200 |
| 2005/11/16 | 7,740 | 7,750 | 7,560 | 7,700 | -120 | -1.5% | 287,800 |
| 2005/11/15 | 7,770 | 7,850 | 7,720 | 7,820 | -150 | -1.9% | 320,100 |
| 2005/11/14 | 7,950 | 8,030 | 7,870 | 7,970 | +270 | +3.5% | 855,400 |
| 2005/11/11 | 7,300 | 7,750 | 7,230 | 7,700 | +470 | +6.5% | 680,800 |
| 2005/11/10 | 7,250 | 7,330 | 7,110 | 7,230 | -120 | -1.6% | 296,900 |
| 2005/11/09 | 7,200 | 7,360 | 7,100 | 7,350 | +50 | +0.7% | 270,700 |
| 2005/11/08 | 7,440 | 7,460 | 7,300 | 7,300 | -80 | -1.1% | 217,300 |
| 2005/11/07 | 7,230 | 7,430 | 7,230 | 7,380 | +170 | +2.4% | 320,600 |
| 2005/11/04 | 7,190 | 7,290 | 7,120 | 7,210 | +140 | +2% | 361,800 |
| 2005/11/02 | 7,030 | 7,180 | 6,980 | 7,070 | +40 | +0.6% | 273,200 |
| 2005/11/01 | 7,020 | 7,030 | 6,950 | 7,030 | +70 | +1% | 175,800 |
| 2005/10/31 | 6,980 | 7,060 | 6,930 | 6,960 | +80 | +1.2% | 268,200 |
| 2005/10/28 | 6,810 | 6,890 | 6,760 | 6,880 | -20 | -0.3% | 249,000 |
| 2005/10/27 | 6,980 | 7,020 | 6,830 | 6,900 | +110 | +1.6% | 598,100 |
| 2005/10/26 | 6,560 | 6,810 | 6,480 | 6,790 | +280 | +4.3% | 331,400 |
| 2005/10/25 | 6,570 | 6,680 | 6,490 | 6,510 | -10 | -0.2% | 326,000 |
| 2005/10/24 | 6,540 | 6,620 | 6,490 | 6,520 | +50 | +0.8% | 212,500 |
| 2005/10/21 | 6,400 | 6,470 | 6,330 | 6,470 | ±0 | ±0% | 240,400 |
| 2005/10/20 | 6,610 | 6,630 | 6,460 | 6,470 | -130 | -2% | 350,900 |
| 2005/10/19 | 6,610 | 6,690 | 6,530 | 6,600 | -90 | -1.3% | 235,000 |
| 2005/10/18 | 6,730 | 6,750 | 6,630 | 6,690 | -90 | -1.3% | 321,800 |
| 2005/10/17 | 7,080 | 7,090 | 6,780 | 6,780 | -240 | -3.4% | 241,700 |
| 2005/10/14 | 7,090 | 7,100 | 7,000 | 7,020 | -30 | -0.4% | 223,000 |
| 2005/10/13 | 6,920 | 7,060 | 6,850 | 7,050 | +100 | +1.4% | 147,400 |
| 2005/10/12 | 7,000 | 7,080 | 6,920 | 6,950 | +10 | +0.1% | 300,700 |
| 2005/10/11 | 6,870 | 6,980 | 6,860 | 6,940 | +80 | +1.2% | 319,800 |
| 2005/10/07 | 6,810 | 6,900 | 6,780 | 6,860 | -40 | -0.6% | 219,900 |
| 2005/10/06 | 6,910 | 6,940 | 6,800 | 6,900 | -100 | -1.4% | 233,300 |
| 2005/10/05 | 7,240 | 7,240 | 6,970 | 7,000 | -270 | -3.7% | 363,400 |
| 2005/10/04 | 7,240 | 7,350 | 7,190 | 7,270 | +70 | +1% | 194,800 |
| 2005/10/03 | 7,450 | 7,460 | 7,130 | 7,200 | -230 | -3.1% | 388,300 |
| 2005/09/30 | 7,280 | 7,550 | 7,230 | 7,430 | +350 | +4.9% | 781,000 |
| 2005/09/29 | 6,950 | 7,100 | 6,880 | 7,080 | +190 | +2.8% | 340,800 |
| 2005/09/28 | 6,780 | 6,890 | 6,720 | 6,890 | +90 | +1.3% | 312,900 |
| 2005/09/27 | 6,900 | 6,900 | 6,800 | 6,800 | -80 | -1.2% | 159,000 |
| 2005/09/26 | 6,740 | 6,890 | 6,740 | 6,880 | +190 | +2.8% | 216,600 |
| 2005/09/22 | 6,770 | 6,790 | 6,650 | 6,690 | -140 | -2% | 210,200 |
| 2005/09/21 | 6,910 | 6,920 | 6,710 | 6,830 | +20 | +0.3% | 387,900 |
| 2005/09/20 | 6,630 | 6,850 | 6,630 | 6,810 | +210 | +3.2% | 299,900 |
| 2005/09/16 | 6,570 | 6,630 | 6,490 | 6,600 | +50 | +0.8% | 185,000 |
| 2005/09/15 | 6,500 | 6,570 | 6,430 | 6,550 | +50 | +0.8% | 315,700 |
| 2005/09/14 | 6,540 | 6,580 | 6,420 | 6,500 | -110 | -1.7% | 237,900 |
| 2005/09/13 | 6,570 | 6,700 | 6,520 | 6,610 | +50 | +0.8% | 204,800 |
| 2005/09/12 | 6,600 | 6,630 | 6,520 | 6,560 | +90 | +1.4% | 247,300 |
| 2005/09/09 | 6,360 | 6,510 | 6,320 | 6,470 | +50 | +0.8% | 539,900 |
| 2005/09/08 | 6,610 | 6,620 | 6,370 | 6,420 | -190 | -2.9% | 381,900 |
| 2005/09/07 | 6,740 | 6,740 | 6,550 | 6,610 | -30 | -0.5% | 179,700 |
| 2005/09/06 | 6,650 | 6,710 | 6,610 | 6,640 | +90 | +1.4% | 170,300 |
4651～
4700
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% | 15.66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% | 15.78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
