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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 7,080 | 7,090 | 6,950 | 6,950 | -150 | -2.1% | 132,000 |
| 2005/03/23 | 7,200 | 7,240 | 7,020 | 7,100 | -180 | -2.5% | 223,700 |
| 2005/03/22 | 7,290 | 7,350 | 7,240 | 7,280 | ±0 | ±0% | 151,700 |
| 2005/03/18 | 7,140 | 7,320 | 7,140 | 7,280 | +60 | +0.8% | 143,400 |
| 2005/03/17 | 7,230 | 7,270 | 7,190 | 7,220 | -110 | -1.5% | 111,000 |
| 2005/03/16 | 7,200 | 7,330 | 7,170 | 7,330 | +50 | +0.7% | 153,300 |
| 2005/03/15 | 7,360 | 7,370 | 7,230 | 7,280 | -70 | -1% | 108,200 |
| 2005/03/14 | 7,370 | 7,450 | 7,330 | 7,350 | +80 | +1.1% | 222,300 |
| 2005/03/11 | 7,140 | 7,320 | 7,110 | 7,270 | +240 | +3.4% | 384,400 |
| 2005/03/10 | 7,090 | 7,140 | 7,020 | 7,030 | -30 | -0.4% | 122,800 |
| 2005/03/09 | 7,020 | 7,100 | 7,010 | 7,060 | -30 | -0.4% | 53,500 |
| 2005/03/08 | 7,060 | 7,090 | 6,990 | 7,090 | +70 | +1% | 115,600 |
| 2005/03/07 | 7,210 | 7,280 | 7,020 | 7,020 | -90 | -1.3% | 252,900 |
| 2005/03/04 | 7,010 | 7,150 | 6,900 | 7,110 | +120 | +1.7% | 338,900 |
| 2005/03/03 | 6,850 | 7,000 | 6,840 | 6,990 | +190 | +2.8% | 502,000 |
| 2005/03/02 | 6,650 | 6,820 | 6,600 | 6,800 | +170 | +2.6% | 249,200 |
| 2005/03/01 | 6,630 | 6,650 | 6,580 | 6,630 | +90 | +1.4% | 112,600 |
| 2005/02/28 | 6,510 | 6,590 | 6,500 | 6,540 | +70 | +1.1% | 77,000 |
| 2005/02/25 | 6,450 | 6,510 | 6,440 | 6,470 | +30 | +0.5% | 79,900 |
| 2005/02/24 | 6,490 | 6,550 | 6,420 | 6,440 | -50 | -0.8% | 144,600 |
| 2005/02/23 | 6,510 | 6,550 | 6,480 | 6,490 | -60 | -0.9% | 80,000 |
| 2005/02/22 | 6,530 | 6,660 | 6,530 | 6,550 | +10 | +0.2% | 102,100 |
| 2005/02/21 | 6,570 | 6,570 | 6,510 | 6,540 | -10 | -0.2% | 94,400 |
| 2005/02/18 | 6,520 | 6,570 | 6,470 | 6,550 | +40 | +0.6% | 128,700 |
| 2005/02/17 | 6,480 | 6,510 | 6,420 | 6,510 | -20 | -0.3% | 194,200 |
| 2005/02/16 | 6,620 | 6,640 | 6,490 | 6,530 | -150 | -2.2% | 374,100 |
| 2005/02/15 | 6,730 | 6,760 | 6,670 | 6,680 | -20 | -0.3% | 118,700 |
| 2005/02/14 | 6,690 | 6,830 | 6,670 | 6,700 | +110 | +1.7% | 348,700 |
| 2005/02/10 | 6,590 | 6,670 | 6,490 | 6,590 | -100 | -1.5% | 546,700 |
| 2005/02/09 | 6,780 | 6,810 | 6,600 | 6,690 | -180 | -2.6% | 419,800 |
| 2005/02/08 | 6,900 | 6,930 | 6,860 | 6,870 | -60 | -0.9% | 167,900 |
| 2005/02/07 | 6,790 | 6,940 | 6,760 | 6,930 | +220 | +3.3% | 156,800 |
| 2005/02/04 | 6,750 | 6,750 | 6,630 | 6,710 | -30 | -0.4% | 108,900 |
| 2005/02/03 | 6,840 | 6,840 | 6,710 | 6,740 | -30 | -0.4% | 75,800 |
| 2005/02/02 | 6,800 | 6,840 | 6,720 | 6,770 | +10 | +0.1% | 230,600 |
| 2005/02/01 | 6,910 | 6,970 | 6,750 | 6,760 | -240 | -3.4% | 365,900 |
| 2005/01/31 | 6,970 | 7,020 | 6,840 | 7,000 | -40 | -0.6% | 182,000 |
| 2005/01/28 | 6,960 | 7,050 | 6,950 | 7,040 | +50 | +0.7% | 118,700 |
| 2005/01/27 | 7,140 | 7,180 | 6,980 | 6,990 | -120 | -1.7% | 209,000 |
| 2005/01/26 | 7,100 | 7,170 | 7,070 | 7,110 | +60 | +0.9% | 80,700 |
| 2005/01/25 | 7,110 | 7,120 | 7,000 | 7,050 | -100 | -1.4% | 82,800 |
| 2005/01/24 | 7,000 | 7,150 | 7,000 | 7,150 | +50 | +0.7% | 84,300 |
| 2005/01/21 | 6,950 | 7,140 | 6,930 | 7,100 | +50 | +0.7% | 168,600 |
| 2005/01/20 | 7,130 | 7,130 | 7,020 | 7,050 | -160 | -2.2% | 107,800 |
| 2005/01/19 | 7,200 | 7,250 | 7,160 | 7,210 | -40 | -0.6% | 121,600 |
| 2005/01/18 | 7,270 | 7,280 | 7,170 | 7,250 | ±0 | ±0% | 188,700 |
| 2005/01/17 | 7,210 | 7,370 | 7,210 | 7,250 | +90 | +1.3% | 329,700 |
| 2005/01/14 | 6,970 | 7,190 | 6,910 | 7,160 | +250 | +3.6% | 242,300 |
| 2005/01/13 | 7,030 | 7,050 | 6,910 | 6,910 | -110 | -1.6% | 100,000 |
| 2005/01/12 | 7,150 | 7,150 | 6,940 | 7,020 | -150 | -2.1% | 255,300 |
5001～
5050
件表示中 / 6022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 | 258,700円 | -0.6% | +11.3% | 5.14% | 13.29倍 | 0.98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 |
| 岡 三 | 67,700円 | -8.5% | -23.0% | 4.43% | 15.93倍 | 0.65倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 |
| インテグラル | 381,000円 | +50.5% | +46.2% | 0.89% | 4.78倍 | 2.20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 |
| ＪＩＡ | 196,500円 | +18.4% | +36.1% | 4.43% | 11.33倍 | 1.68倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
