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 |
|---|---|---|---|---|---|---|---|
| 2005/09/05 | 6,600 | 6,620 | 6,510 | 6,550 | -40 | -0.6% | 232,700 |
| 2005/09/02 | 6,660 | 6,690 | 6,570 | 6,590 | -60 | -0.9% | 155,800 |
| 2005/09/01 | 6,720 | 6,810 | 6,620 | 6,650 | +10 | +0.2% | 162,400 |
| 2005/08/31 | 6,630 | 6,680 | 6,570 | 6,640 | -90 | -1.3% | 158,200 |
| 2005/08/30 | 6,570 | 6,750 | 6,550 | 6,730 | +260 | +4% | 303,200 |
| 2005/08/29 | 6,560 | 6,650 | 6,450 | 6,470 | -190 | -2.9% | 403,500 |
| 2005/08/26 | 6,660 | 6,730 | 6,590 | 6,660 | ±0 | ±0% | 144,800 |
| 2005/08/25 | 6,770 | 6,770 | 6,630 | 6,660 | -130 | -1.9% | 193,900 |
| 2005/08/24 | 6,830 | 6,900 | 6,770 | 6,790 | -60 | -0.9% | 252,000 |
| 2005/08/23 | 6,910 | 7,060 | 6,830 | 6,850 | +60 | +0.9% | 575,200 |
| 2005/08/22 | 6,650 | 6,840 | 6,640 | 6,790 | +100 | +1.5% | 284,000 |
| 2005/08/19 | 6,800 | 6,810 | 6,660 | 6,690 | -80 | -1.2% | 113,800 |
| 2005/08/18 | 6,800 | 6,800 | 6,730 | 6,770 | +50 | +0.7% | 176,900 |
| 2005/08/17 | 6,650 | 6,810 | 6,640 | 6,720 | +50 | +0.7% | 223,400 |
| 2005/08/16 | 6,770 | 6,770 | 6,540 | 6,670 | -80 | -1.2% | 287,400 |
| 2005/08/15 | 6,800 | 6,840 | 6,680 | 6,750 | ±0 | ±0% | 196,900 |
| 2005/08/12 | 6,700 | 6,850 | 6,660 | 6,750 | +140 | +2.1% | 531,200 |
| 2005/08/11 | 6,600 | 6,660 | 6,490 | 6,610 | +20 | +0.3% | 422,700 |
| 2005/08/10 | 6,360 | 6,610 | 6,330 | 6,590 | +430 | +7% | 689,400 |
| 2005/08/09 | 6,050 | 6,180 | 6,050 | 6,160 | +80 | +1.3% | 135,100 |
| 2005/08/08 | 6,040 | 6,120 | 6,000 | 6,080 | -60 | -1% | 194,100 |
| 2005/08/05 | 6,060 | 6,220 | 6,020 | 6,140 | +30 | +0.5% | 240,200 |
| 2005/08/04 | 6,220 | 6,230 | 6,060 | 6,110 | -120 | -1.9% | 207,600 |
| 2005/08/03 | 6,340 | 6,350 | 6,230 | 6,230 | -70 | -1.1% | 188,800 |
| 2005/08/02 | 6,400 | 6,440 | 6,300 | 6,300 | ±0 | ±0% | 578,800 |
| 2005/08/01 | 6,150 | 6,340 | 6,100 | 6,300 | +220 | +3.6% | 663,100 |
| 2005/07/29 | 6,030 | 6,080 | 5,910 | 6,080 | +130 | +2.2% | 294,200 |
| 2005/07/28 | 5,990 | 6,000 | 5,910 | 5,950 | -30 | -0.5% | 147,400 |
| 2005/07/27 | 6,010 | 6,040 | 5,970 | 5,980 | +20 | +0.3% | 164,200 |
| 2005/07/26 | 5,900 | 6,040 | 5,880 | 5,960 | +50 | +0.8% | 363,800 |
| 2005/07/25 | 5,910 | 5,940 | 5,810 | 5,910 | +300 | +5.3% | 558,600 |
| 2005/07/22 | 5,700 | 5,700 | 5,610 | 5,610 | -90 | -1.6% | 130,400 |
| 2005/07/21 | 5,780 | 5,780 | 5,700 | 5,700 | -70 | -1.2% | 89,600 |
| 2005/07/20 | 5,700 | 5,780 | 5,660 | 5,770 | +100 | +1.8% | 136,300 |
| 2005/07/19 | 5,760 | 5,770 | 5,660 | 5,670 | -130 | -2.2% | 184,300 |
| 2005/07/15 | 5,730 | 5,820 | 5,710 | 5,800 | +150 | +2.7% | 287,800 |
| 2005/07/14 | 5,670 | 5,680 | 5,620 | 5,650 | -30 | -0.5% | 247,400 |
| 2005/07/13 | 5,670 | 5,690 | 5,630 | 5,680 | ±0 | ±0% | 81,600 |
| 2005/07/12 | 5,720 | 5,730 | 5,600 | 5,680 | -20 | -0.4% | 233,500 |
| 2005/07/11 | 5,750 | 5,780 | 5,670 | 5,700 | +50 | +0.9% | 114,700 |
| 2005/07/08 | 5,700 | 5,750 | 5,650 | 5,650 | -80 | -1.4% | 101,500 |
| 2005/07/07 | 5,750 | 5,790 | 5,690 | 5,730 | -30 | -0.5% | 80,400 |
| 2005/07/06 | 5,850 | 5,900 | 5,750 | 5,760 | -70 | -1.2% | 141,300 |
| 2005/07/05 | 5,980 | 5,990 | 5,800 | 5,830 | -140 | -2.3% | 161,600 |
| 2005/07/04 | 5,990 | 5,990 | 5,950 | 5,970 | +40 | +0.7% | 116,800 |
| 2005/07/01 | 5,910 | 5,980 | 5,880 | 5,930 | +30 | +0.5% | 102,700 |
| 2005/06/30 | 5,970 | 6,010 | 5,900 | 5,900 | -60 | -1% | 281,100 |
| 2005/06/29 | 5,820 | 5,960 | 5,780 | 5,960 | +220 | +3.8% | 493,000 |
| 2005/06/28 | 5,560 | 5,740 | 5,550 | 5,740 | +220 | +4% | 149,600 |
| 2005/06/27 | 5,610 | 5,640 | 5,490 | 5,520 | -120 | -2.1% | 243,400 |
4701～
4750
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
