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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 8,250 | 8,420 | 8,240 | 8,420 | +300 | +3.7% | 113,600 |
| 2003/12/29 | 7,920 | 8,190 | 7,900 | 8,120 | +220 | +2.8% | 121,100 |
| 2003/12/26 | 7,730 | 7,910 | 7,630 | 7,900 | +250 | +3.3% | 159,100 |
| 2003/12/25 | 7,340 | 7,650 | 7,340 | 7,650 | +250 | +3.4% | 84,600 |
| 2003/12/24 | 7,530 | 7,580 | 7,340 | 7,400 | -230 | -3% | 97,100 |
| 2003/12/22 | 7,420 | 7,630 | 7,390 | 7,630 | +290 | +4% | 155,400 |
| 2003/12/19 | 7,420 | 7,530 | 7,260 | 7,340 | -10 | -0.1% | 135,000 |
| 2003/12/18 | 7,480 | 7,530 | 7,240 | 7,350 | -120 | -1.6% | 108,100 |
| 2003/12/17 | 7,640 | 7,750 | 7,340 | 7,470 | -270 | -3.5% | 197,400 |
| 2003/12/16 | 7,770 | 7,810 | 7,640 | 7,740 | -530 | -6.4% | 163,200 |
| 2003/12/15 | 7,930 | 8,290 | 7,800 | 8,270 | +640 | +8.4% | 202,700 |
| 2003/12/12 | 7,650 | 7,800 | 7,510 | 7,630 | +180 | +2.4% | 126,300 |
| 2003/12/11 | 7,400 | 7,550 | 7,150 | 7,450 | +50 | +0.7% | 127,600 |
| 2003/12/10 | 7,600 | 7,680 | 7,290 | 7,400 | -400 | -5.1% | 153,500 |
| 2003/12/09 | 8,040 | 8,300 | 7,650 | 7,800 | -250 | -3.1% | 138,700 |
| 2003/12/08 | 8,380 | 8,380 | 7,860 | 8,050 | -330 | -3.9% | 123,900 |
| 2003/12/05 | 8,300 | 8,430 | 8,290 | 8,380 | -90 | -1.1% | 90,800 |
| 2003/12/04 | 8,600 | 8,700 | 8,360 | 8,470 | -230 | -2.6% | 119,000 |
| 2003/12/03 | 8,730 | 8,780 | 8,580 | 8,700 | -20 | -0.2% | 110,800 |
| 2003/12/02 | 8,630 | 8,880 | 8,610 | 8,720 | +290 | +3.4% | 254,000 |
| 2003/12/01 | 7,900 | 8,490 | 7,860 | 8,430 | +260 | +3.2% | 125,900 |
| 2003/11/28 | 8,370 | 8,400 | 8,150 | 8,170 | -210 | -2.5% | 158,600 |
| 2003/11/27 | 8,400 | 8,470 | 8,300 | 8,380 | +80 | +1% | 199,300 |
| 2003/11/26 | 8,180 | 8,490 | 8,110 | 8,300 | +290 | +3.6% | 231,400 |
| 2003/11/25 | 8,200 | 8,300 | 7,920 | 8,010 | +360 | +4.7% | 265,500 |
| 2003/11/21 | 7,460 | 7,750 | 7,370 | 7,650 | +120 | +1.6% | 140,800 |
| 2003/11/20 | 7,450 | 7,550 | 7,260 | 7,530 | +380 | +5.3% | 157,500 |
| 2003/11/19 | 7,200 | 7,450 | 7,060 | 7,150 | -150 | -2.1% | 161,400 |
| 2003/11/18 | 7,170 | 7,350 | 7,040 | 7,300 | +230 | +3.3% | 347,300 |
| 2003/11/17 | 7,720 | 7,720 | 6,970 | 7,070 | -860 | -10.8% | 360,900 |
| 2003/11/14 | 8,270 | 8,270 | 7,800 | 7,930 | -140 | -1.7% | 166,500 |
| 2003/11/13 | 8,000 | 8,280 | 7,940 | 8,070 | +410 | +5.4% | 188,400 |
| 2003/11/12 | 8,000 | 8,370 | 7,590 | 7,660 | -300 | -3.8% | 227,000 |
| 2003/11/11 | 7,830 | 8,020 | 7,520 | 7,960 | -280 | -3.4% | 277,200 |
| 2003/11/10 | 8,660 | 8,670 | 8,050 | 8,240 | -370 | -4.3% | 164,300 |
| 2003/11/07 | 8,680 | 8,830 | 8,550 | 8,610 | +130 | +1.5% | 98,900 |
| 2003/11/06 | 9,130 | 9,130 | 8,450 | 8,480 | -650 | -7.1% | 202,700 |
| 2003/11/05 | 9,180 | 9,200 | 8,920 | 9,130 | -50 | -0.5% | 192,200 |
| 2003/11/04 | 9,500 | 9,660 | 9,070 | 9,180 | -220 | -2.3% | 261,600 |
| 2003/10/31 | 9,500 | 9,700 | 9,210 | 9,400 | -200 | -2.1% | 131,500 |
| 2003/10/30 | 9,670 | 10,090 | 9,450 | 9,600 | -870 | -8.3% | 236,000 |
| 2003/10/29 | 10,260 | 10,540 | 10,060 | 10,470 | +570 | +5.8% | 364,700 |
| 2003/10/28 | 9,710 | 9,930 | 9,560 | 9,900 | +450 | +4.8% | 323,800 |
| 2003/10/27 | 9,100 | 9,600 | 9,100 | 9,450 | +410 | +4.5% | 232,700 |
| 2003/10/24 | 9,250 | 9,400 | 9,000 | 9,040 | +90 | +1% | 325,400 |
| 2003/10/23 | 9,510 | 9,530 | 8,800 | 8,950 | -1,060 | -10.6% | 489,500 |
| 2003/10/22 | 10,390 | 10,400 | 9,980 | 10,010 | -490 | -4.7% | 203,900 |
| 2003/10/21 | 11,710 | 11,730 | 10,200 | 10,500 | -810 | -7.2% | 272,700 |
| 2003/10/20 | 11,400 | 11,700 | 11,180 | 11,310 | -590 | -5% | 220,600 |
| 2003/10/17 | 11,300 | 12,190 | 11,280 | 11,900 | +400 | +3.5% | 454,100 |
5301～
5350
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 | 259,700円 | -0.6% | +11.3% | 5.12% | 13.34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 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76倍 | 0.64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 | 365,500円 | +50.5% | +46.2% | 0.93% | 4.58倍 | 2.11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 | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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
