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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 6,320 | 6,590 | 6,290 | 6,520 | +210 | +3.3% | 276,500 |
| 2004/08/09 | 6,200 | 6,350 | 6,090 | 6,310 | -90 | -1.4% | 274,200 |
| 2004/08/06 | 6,350 | 6,440 | 6,290 | 6,400 | -150 | -2.3% | 205,800 |
| 2004/08/05 | 6,470 | 6,590 | 6,370 | 6,550 | +80 | +1.2% | 215,100 |
| 2004/08/04 | 6,510 | 6,510 | 6,240 | 6,470 | -140 | -2.1% | 325,900 |
| 2004/08/03 | 6,650 | 6,700 | 6,520 | 6,610 | +20 | +0.3% | 165,300 |
| 2004/08/02 | 6,790 | 6,790 | 6,550 | 6,590 | -200 | -2.9% | 281,800 |
| 2004/07/30 | 6,730 | 6,860 | 6,710 | 6,790 | +160 | +2.4% | 80,100 |
| 2004/07/29 | 6,880 | 6,880 | 6,580 | 6,630 | -150 | -2.2% | 298,700 |
| 2004/07/28 | 6,860 | 6,900 | 6,570 | 6,780 | -10 | -0.1% | 558,100 |
| 2004/07/27 | 7,000 | 7,020 | 6,780 | 6,790 | -300 | -4.2% | 247,100 |
| 2004/07/26 | 7,120 | 7,200 | 7,040 | 7,090 | -80 | -1.1% | 148,500 |
| 2004/07/23 | 7,310 | 7,320 | 7,140 | 7,170 | -180 | -2.4% | 151,500 |
| 2004/07/22 | 7,350 | 7,400 | 7,260 | 7,350 | -40 | -0.5% | 113,000 |
| 2004/07/21 | 7,380 | 7,450 | 7,260 | 7,390 | +80 | +1.1% | 124,000 |
| 2004/07/20 | 7,260 | 7,340 | 7,200 | 7,310 | -150 | -2% | 148,100 |
| 2004/07/16 | 7,340 | 7,540 | 7,210 | 7,460 | +110 | +1.5% | 146,200 |
| 2004/07/15 | 7,480 | 7,550 | 7,280 | 7,350 | -110 | -1.5% | 199,400 |
| 2004/07/14 | 7,760 | 7,770 | 7,460 | 7,460 | -120 | -1.6% | 186,200 |
| 2004/07/13 | 7,620 | 7,700 | 7,490 | 7,580 | -140 | -1.8% | 105,800 |
| 2004/07/12 | 7,630 | 7,830 | 7,630 | 7,720 | +220 | +2.9% | 223,200 |
| 2004/07/09 | 7,370 | 7,520 | 7,350 | 7,500 | +230 | +3.2% | 180,900 |
| 2004/07/08 | 7,440 | 7,600 | 7,230 | 7,270 | -160 | -2.2% | 252,900 |
| 2004/07/07 | 7,400 | 7,500 | 7,360 | 7,430 | -100 | -1.3% | 472,600 |
| 2004/07/06 | 7,830 | 7,850 | 7,510 | 7,530 | -280 | -3.6% | 237,400 |
| 2004/07/05 | 7,880 | 7,930 | 7,750 | 7,810 | -270 | -3.3% | 201,100 |
| 2004/07/02 | 8,200 | 8,200 | 7,960 | 8,080 | -250 | -3% | 224,200 |
| 2004/07/01 | 8,490 | 8,520 | 8,330 | 8,330 | ±0 | ±0% | 301,600 |
| 2004/06/30 | 8,420 | 8,420 | 8,290 | 8,330 | -110 | -1.3% | 225,400 |
| 2004/06/29 | 8,400 | 8,530 | 8,290 | 8,440 | +140 | +1.7% | 451,400 |
| 2004/06/28 | 8,100 | 8,300 | 8,080 | 8,300 | +290 | +3.6% | 320,900 |
| 2004/06/25 | 8,000 | 8,100 | 7,850 | 8,010 | +10 | +0.1% | 108,400 |
| 2004/06/24 | 7,900 | 8,010 | 7,760 | 8,000 | +140 | +1.8% | 122,500 |
| 2004/06/23 | 8,190 | 8,190 | 7,760 | 7,860 | -240 | -3% | 165,500 |
| 2004/06/22 | 8,150 | 8,200 | 7,950 | 8,100 | -210 | -2.5% | 159,900 |
| 2004/06/21 | 8,250 | 8,310 | 8,140 | 8,310 | ±0 | ±0% | 175,800 |
| 2004/06/18 | 8,400 | 8,430 | 8,110 | 8,310 | +110 | +1.3% | 621,900 |
| 2004/06/17 | 7,870 | 8,280 | 7,850 | 8,200 | +360 | +4.6% | 650,500 |
| 2004/06/16 | 7,640 | 7,850 | 7,610 | 7,840 | +300 | +4% | 227,600 |
| 2004/06/15 | 7,620 | 7,680 | 7,440 | 7,540 | -70 | -0.9% | 242,900 |
| 2004/06/14 | 7,790 | 7,830 | 7,550 | 7,610 | -280 | -3.5% | 296,100 |
| 2004/06/11 | 7,970 | 7,990 | 7,710 | 7,890 | +20 | +0.3% | 482,200 |
| 2004/06/10 | 7,510 | 7,870 | 7,510 | 7,870 | +360 | +4.8% | 350,300 |
| 2004/06/09 | 7,530 | 7,580 | 7,430 | 7,510 | -120 | -1.6% | 157,000 |
| 2004/06/08 | 7,680 | 7,720 | 7,520 | 7,630 | +220 | +3% | 445,900 |
| 2004/06/07 | 7,150 | 7,450 | 7,100 | 7,410 | +270 | +3.8% | 260,800 |
| 2004/06/04 | 7,120 | 7,160 | 6,990 | 7,140 | +70 | +1% | 195,500 |
| 2004/06/03 | 7,390 | 7,390 | 7,030 | 7,070 | -300 | -4.1% | 215,200 |
| 2004/06/02 | 7,590 | 7,590 | 7,220 | 7,370 | -150 | -2% | 184,800 |
| 2004/06/01 | 7,450 | 7,560 | 7,390 | 7,520 | +150 | +2% | 157,600 |
5151～
5200
件表示中 / 6021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 | 258,800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 | 67,800円 | -8.5% | -23.0% | 4.42% | 15.95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 | 59,600円 | +11.1% | +27.0% | 6.71% | 14.97倍 | 0.83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% | 4.77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 | 195,700円 | +18.4% | +36.1% | 4.45% | 11.29倍 | 1.67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
