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 |
|---|---|---|---|---|---|---|---|
| 2005/06/24 | 5,640 | 5,660 | 5,590 | 5,640 | -100 | -1.7% | 271,900 |
| 2005/06/23 | 5,820 | 5,820 | 5,700 | 5,740 | -10 | -0.2% | 78,700 |
| 2005/06/22 | 5,820 | 5,820 | 5,720 | 5,750 | -80 | -1.4% | 140,900 |
| 2005/06/21 | 5,770 | 5,920 | 5,730 | 5,830 | +50 | +0.9% | 320,200 |
| 2005/06/20 | 5,690 | 5,800 | 5,670 | 5,780 | +190 | +3.4% | 497,900 |
| 2005/06/17 | 5,610 | 5,610 | 5,560 | 5,590 | +30 | +0.5% | 122,700 |
| 2005/06/16 | 5,510 | 5,610 | 5,500 | 5,560 | +80 | +1.5% | 225,200 |
| 2005/06/15 | 5,430 | 5,480 | 5,380 | 5,480 | +40 | +0.7% | 390,900 |
| 2005/06/14 | 5,550 | 5,560 | 5,440 | 5,440 | -110 | -2% | 154,200 |
| 2005/06/13 | 5,580 | 5,620 | 5,530 | 5,550 | -40 | -0.7% | 143,500 |
| 2005/06/10 | 5,560 | 5,620 | 5,560 | 5,590 | +40 | +0.7% | 181,400 |
| 2005/06/09 | 5,660 | 5,690 | 5,540 | 5,550 | -60 | -1.1% | 193,900 |
| 2005/06/08 | 5,580 | 5,650 | 5,580 | 5,610 | +40 | +0.7% | 227,500 |
| 2005/06/07 | 5,690 | 5,700 | 5,540 | 5,570 | -110 | -1.9% | 206,900 |
| 2005/06/06 | 5,780 | 5,780 | 5,670 | 5,680 | -90 | -1.6% | 126,100 |
| 2005/06/03 | 5,900 | 5,900 | 5,750 | 5,770 | -30 | -0.5% | 168,600 |
| 2005/06/02 | 5,760 | 5,800 | 5,730 | 5,800 | +50 | +0.9% | 189,200 |
| 2005/06/01 | 5,750 | 5,810 | 5,710 | 5,750 | -70 | -1.2% | 193,200 |
| 2005/05/31 | 5,690 | 5,820 | 5,640 | 5,820 | +140 | +2.5% | 254,800 |
| 2005/05/30 | 5,700 | 5,750 | 5,650 | 5,680 | ±0 | ±0% | 348,800 |
| 2005/05/27 | 5,710 | 5,800 | 5,670 | 5,680 | ±0 | ±0% | 120,100 |
| 2005/05/26 | 5,750 | 5,810 | 5,670 | 5,680 | -110 | -1.9% | 141,300 |
| 2005/05/25 | 5,960 | 5,970 | 5,790 | 5,790 | -70 | -1.2% | 183,100 |
| 2005/05/24 | 5,900 | 5,980 | 5,860 | 5,860 | +20 | +0.3% | 313,500 |
| 2005/05/23 | 5,740 | 5,850 | 5,680 | 5,840 | +160 | +2.8% | 167,500 |
| 2005/05/20 | 5,810 | 5,810 | 5,670 | 5,680 | -90 | -1.6% | 147,100 |
| 2005/05/19 | 5,700 | 5,800 | 5,670 | 5,770 | +170 | +3% | 206,100 |
| 2005/05/18 | 5,580 | 5,620 | 5,530 | 5,600 | +50 | +0.9% | 194,600 |
| 2005/05/17 | 5,720 | 5,760 | 5,510 | 5,550 | -150 | -2.6% | 159,900 |
| 2005/05/16 | 5,740 | 5,790 | 5,670 | 5,700 | -10 | -0.2% | 188,600 |
| 2005/05/13 | 5,810 | 5,820 | 5,710 | 5,710 | -120 | -2.1% | 162,200 |
| 2005/05/12 | 5,880 | 5,890 | 5,810 | 5,830 | -30 | -0.5% | 119,000 |
| 2005/05/11 | 5,880 | 5,890 | 5,820 | 5,860 | -100 | -1.7% | 152,300 |
| 2005/05/10 | 5,970 | 6,020 | 5,940 | 5,960 | ±0 | ±0% | 136,900 |
| 2005/05/09 | 5,940 | 5,960 | 5,900 | 5,960 | +60 | +1% | 179,900 |
| 2005/05/06 | 5,960 | 6,000 | 5,870 | 5,900 | -70 | -1.2% | 467,000 |
| 2005/05/02 | 6,040 | 6,040 | 5,930 | 5,970 | -70 | -1.2% | 162,200 |
| 2005/04/28 | 6,050 | 6,100 | 6,010 | 6,040 | ±0 | ±0% | 249,700 |
| 2005/04/27 | 6,020 | 6,130 | 6,020 | 6,040 | -120 | -1.9% | 250,600 |
| 2005/04/26 | 6,130 | 6,180 | 6,100 | 6,160 | +20 | +0.3% | 195,600 |
| 2005/04/25 | 6,300 | 6,300 | 6,130 | 6,140 | -250 | -3.9% | 254,700 |
| 2005/04/22 | 6,240 | 6,390 | 6,210 | 6,390 | +240 | +3.9% | 277,500 |
| 2005/04/21 | 5,900 | 6,170 | 5,860 | 6,150 | +150 | +2.5% | 417,800 |
| 2005/04/20 | 6,250 | 6,250 | 5,980 | 6,000 | -180 | -2.9% | 384,300 |
| 2005/04/19 | 6,230 | 6,290 | 6,170 | 6,180 | ±0 | ±0% | 264,400 |
| 2005/04/18 | 6,220 | 6,250 | 6,160 | 6,180 | -240 | -3.7% | 243,200 |
| 2005/04/15 | 6,500 | 6,540 | 6,370 | 6,420 | -160 | -2.4% | 226,100 |
| 2005/04/14 | 6,610 | 6,650 | 6,530 | 6,580 | -110 | -1.6% | 140,000 |
| 2005/04/13 | 6,760 | 6,770 | 6,670 | 6,690 | -80 | -1.2% | 100,800 |
| 2005/04/12 | 6,810 | 6,850 | 6,760 | 6,770 | -70 | -1% | 141,900 |
4751～
4800
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
