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 |
|---|---|---|---|---|---|---|---|
| 2004/11/11 | 5,870 | 5,910 | 5,670 | 5,700 | -160 | -2.7% | 130,200 |
| 2004/11/10 | 5,800 | 5,890 | 5,800 | 5,860 | +60 | +1% | 107,800 |
| 2004/11/09 | 5,800 | 5,890 | 5,760 | 5,800 | -30 | -0.5% | 167,800 |
| 2004/11/08 | 5,900 | 5,920 | 5,830 | 5,830 | -50 | -0.9% | 228,800 |
| 2004/11/05 | 5,850 | 5,900 | 5,820 | 5,880 | +200 | +3.5% | 310,400 |
| 2004/11/04 | 5,780 | 5,800 | 5,680 | 5,680 | +170 | +3.1% | 452,400 |
| 2004/11/02 | 5,460 | 5,580 | 5,420 | 5,510 | +150 | +2.8% | 192,800 |
| 2004/11/01 | 5,400 | 5,500 | 5,310 | 5,360 | -90 | -1.7% | 177,300 |
| 2004/10/29 | 5,480 | 5,530 | 5,410 | 5,450 | +20 | +0.4% | 140,000 |
| 2004/10/28 | 5,440 | 5,450 | 5,350 | 5,430 | +90 | +1.7% | 158,300 |
| 2004/10/27 | 5,410 | 5,470 | 5,310 | 5,340 | +130 | +2.5% | 382,700 |
| 2004/10/26 | 5,240 | 5,300 | 5,190 | 5,210 | -30 | -0.6% | 287,100 |
| 2004/10/25 | 5,220 | 5,280 | 5,160 | 5,240 | -150 | -2.8% | 320,600 |
| 2004/10/22 | 5,360 | 5,450 | 5,290 | 5,390 | +10 | +0.2% | 197,400 |
| 2004/10/21 | 5,510 | 5,530 | 5,350 | 5,380 | -130 | -2.4% | 231,200 |
| 2004/10/20 | 5,610 | 5,630 | 5,490 | 5,510 | -90 | -1.6% | 170,000 |
| 2004/10/19 | 5,570 | 5,660 | 5,550 | 5,600 | +60 | +1.1% | 141,700 |
| 2004/10/18 | 5,580 | 5,580 | 5,500 | 5,540 | -40 | -0.7% | 87,300 |
| 2004/10/15 | 5,550 | 5,580 | 5,480 | 5,580 | -10 | -0.2% | 237,300 |
| 2004/10/14 | 5,630 | 5,660 | 5,560 | 5,590 | -140 | -2.4% | 206,400 |
| 2004/10/13 | 5,840 | 5,870 | 5,700 | 5,730 | -160 | -2.7% | 234,800 |
| 2004/10/12 | 5,900 | 5,960 | 5,820 | 5,890 | +40 | +0.7% | 200,400 |
| 2004/10/08 | 5,900 | 5,950 | 5,840 | 5,850 | -130 | -2.2% | 131,500 |
| 2004/10/07 | 6,120 | 6,130 | 5,980 | 5,980 | -90 | -1.5% | 199,600 |
| 2004/10/06 | 5,990 | 6,070 | 5,910 | 6,070 | +50 | +0.8% | 160,900 |
| 2004/10/05 | 6,080 | 6,090 | 5,970 | 6,020 | -40 | -0.7% | 347,300 |
| 2004/10/04 | 6,020 | 6,080 | 5,940 | 6,060 | +220 | +3.8% | 309,300 |
| 2004/10/01 | 5,900 | 5,930 | 5,790 | 5,840 | +40 | +0.7% | 257,900 |
| 2004/09/30 | 5,650 | 5,820 | 5,560 | 5,800 | +350 | +6.4% | 295,800 |
| 2004/09/29 | 5,510 | 5,550 | 5,360 | 5,450 | -20 | -0.4% | 411,900 |
| 2004/09/28 | 5,520 | 5,570 | 5,340 | 5,470 | -230 | -4% | 567,200 |
| 2004/09/27 | 5,750 | 5,770 | 5,560 | 5,700 | -150 | -2.6% | 313,200 |
| 2004/09/24 | 5,860 | 5,880 | 5,810 | 5,850 | -100 | -1.7% | 195,900 |
| 2004/09/22 | 6,070 | 6,070 | 5,850 | 5,950 | -110 | -1.8% | 341,400 |
| 2004/09/21 | 6,160 | 6,160 | 6,010 | 6,060 | -120 | -1.9% | 355,200 |
| 2004/09/17 | 6,300 | 6,300 | 6,170 | 6,180 | -150 | -2.4% | 297,300 |
| 2004/09/16 | 6,350 | 6,410 | 6,320 | 6,330 | -200 | -3.1% | 148,700 |
| 2004/09/15 | 6,540 | 6,540 | 6,350 | 6,530 | -60 | -0.9% | 172,100 |
| 2004/09/14 | 6,640 | 6,700 | 6,510 | 6,590 | -20 | -0.3% | 95,800 |
| 2004/09/13 | 6,630 | 6,640 | 6,490 | 6,610 | +160 | +2.5% | 97,000 |
| 2004/09/10 | 6,490 | 6,550 | 6,380 | 6,450 | -100 | -1.5% | 199,500 |
| 2004/09/09 | 6,710 | 6,730 | 6,530 | 6,550 | -170 | -2.5% | 119,000 |
| 2004/09/08 | 6,830 | 6,880 | 6,720 | 6,720 | -70 | -1% | 73,800 |
| 2004/09/07 | 6,840 | 6,880 | 6,700 | 6,790 | -60 | -0.9% | 99,500 |
| 2004/09/06 | 6,670 | 6,850 | 6,630 | 6,850 | +230 | +3.5% | 104,100 |
| 2004/09/03 | 6,890 | 6,930 | 6,610 | 6,620 | -260 | -3.8% | 262,000 |
| 2004/09/02 | 6,820 | 6,900 | 6,790 | 6,880 | +140 | +2.1% | 256,500 |
| 2004/09/01 | 6,630 | 6,780 | 6,590 | 6,740 | +100 | +1.5% | 163,300 |
| 2004/08/31 | 6,710 | 6,710 | 6,520 | 6,640 | -60 | -0.9% | 112,200 |
| 2004/08/30 | 6,700 | 6,790 | 6,670 | 6,700 | +70 | +1.1% | 117,600 |
4901～
4950
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
