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 |
|---|---|---|---|---|---|---|---|
| 2003/09/01 | 7,530 | 8,020 | 7,440 | 8,020 | +490 | +6.5% | 244,800 |
| 2003/08/29 | 7,270 | 7,530 | 7,250 | 7,530 | +260 | +3.6% | 82,200 |
| 2003/08/28 | 7,280 | 7,300 | 7,140 | 7,270 | -20 | -0.3% | 137,500 |
| 2003/08/27 | 7,350 | 7,420 | 7,230 | 7,290 | -160 | -2.1% | 110,400 |
| 2003/08/26 | 7,290 | 7,500 | 7,130 | 7,450 | +60 | +0.8% | 177,100 |
| 2003/08/25 | 7,410 | 7,560 | 7,310 | 7,390 | -190 | -2.5% | 84,400 |
| 2003/08/22 | 7,600 | 7,660 | 7,500 | 7,580 | +40 | +0.5% | 101,900 |
| 2003/08/21 | 7,310 | 7,630 | 7,310 | 7,540 | -60 | -0.8% | 192,300 |
| 2003/08/20 | 7,850 | 7,950 | 7,590 | 7,600 | -350 | -4.4% | 187,300 |
| 2003/08/19 | 7,800 | 8,110 | 7,710 | 7,950 | +550 | +7.4% | 639,100 |
| 2003/08/18 | 7,080 | 7,430 | 7,060 | 7,400 | +320 | +4.5% | 170,000 |
| 2003/08/15 | 7,000 | 7,190 | 7,000 | 7,080 | ±0 | ±0% | 177,900 |
| 2003/08/14 | 6,730 | 7,080 | 6,650 | 7,080 | +350 | +5.2% | 189,500 |
| 2003/08/13 | 6,540 | 6,800 | 6,540 | 6,730 | +220 | +3.4% | 128,900 |
| 2003/08/12 | 6,600 | 6,650 | 6,450 | 6,510 | -160 | -2.4% | 102,400 |
| 2003/08/11 | 6,180 | 6,750 | 6,170 | 6,670 | +590 | +9.7% | 153,100 |
| 2003/08/08 | 6,140 | 6,240 | 6,050 | 6,080 | -160 | -2.6% | 115,900 |
| 2003/08/07 | 6,250 | 6,340 | 6,130 | 6,240 | -120 | -1.9% | 112,100 |
| 2003/08/06 | 6,150 | 6,420 | 6,130 | 6,360 | +170 | +2.7% | 140,100 |
| 2003/08/05 | 6,360 | 6,400 | 6,150 | 6,190 | -260 | -4% | 162,800 |
| 2003/08/04 | 6,560 | 6,560 | 6,430 | 6,450 | -110 | -1.7% | 49,500 |
| 2003/08/01 | 6,540 | 6,700 | 6,540 | 6,560 | +30 | +0.5% | 73,400 |
| 2003/07/31 | 6,550 | 6,580 | 6,330 | 6,530 | -20 | -0.3% | 137,900 |
| 2003/07/30 | 6,670 | 6,720 | 6,550 | 6,550 | -200 | -3% | 49,900 |
| 2003/07/29 | 6,980 | 6,990 | 6,750 | 6,750 | -150 | -2.2% | 58,500 |
| 2003/07/28 | 6,860 | 6,900 | 6,790 | 6,900 | +230 | +3.4% | 81,400 |
| 2003/07/25 | 6,870 | 6,930 | 6,520 | 6,670 | -190 | -2.8% | 102,900 |
| 2003/07/24 | 6,790 | 6,940 | 6,770 | 6,860 | +60 | +0.9% | 134,900 |
| 2003/07/23 | 6,700 | 6,820 | 6,690 | 6,800 | +300 | +4.6% | 159,900 |
| 2003/07/22 | 6,800 | 6,800 | 6,410 | 6,500 | -200 | -3% | 122,400 |
| 2003/07/18 | 6,630 | 6,860 | 6,630 | 6,700 | -30 | -0.4% | 119,200 |
| 2003/07/17 | 6,940 | 7,000 | 6,700 | 6,730 | -470 | -6.5% | 131,500 |
| 2003/07/16 | 7,550 | 7,550 | 7,090 | 7,200 | -150 | -2% | 167,500 |
| 2003/07/15 | 7,200 | 7,500 | 7,200 | 7,350 | +450 | +6.5% | 197,300 |
| 2003/07/14 | 7,050 | 7,110 | 6,890 | 6,900 | +10 | +0.1% | 101,900 |
| 2003/07/11 | 6,970 | 7,010 | 6,820 | 6,890 | -480 | -6.5% | 244,700 |
| 2003/07/10 | 7,340 | 7,590 | 7,170 | 7,370 | -50 | -0.7% | 239,300 |
| 2003/07/09 | 7,890 | 7,900 | 7,160 | 7,420 | -550 | -6.9% | 259,800 |
| 2003/07/08 | 8,200 | 8,250 | 7,890 | 7,970 | +270 | +3.5% | 289,800 |
| 2003/07/07 | 7,180 | 7,700 | 7,160 | 7,700 | +460 | +6.4% | 168,300 |
| 2003/07/04 | 6,960 | 7,260 | 6,820 | 7,240 | +140 | +2% | 133,800 |
| 2003/07/03 | 7,600 | 7,950 | 7,030 | 7,100 | -70 | -1% | 218,600 |
| 2003/07/02 | 7,180 | 7,250 | 7,040 | 7,170 | +40 | +0.6% | 169,400 |
| 2003/07/01 | 6,900 | 7,390 | 6,900 | 7,130 | +330 | +4.9% | 380,700 |
| 2003/06/30 | 6,340 | 6,800 | 6,270 | 6,800 | +560 | +9% | 272,400 |
| 2003/06/27 | 6,060 | 6,340 | 5,960 | 6,240 | +340 | +5.8% | 291,000 |
| 2003/06/26 | 5,700 | 5,910 | 5,680 | 5,900 | +150 | +2.6% | 205,600 |
| 2003/06/25 | 5,700 | 5,880 | 5,650 | 5,750 | -100 | -1.7% | 370,600 |
| 2003/06/24 | 6,000 | 6,000 | 5,710 | 5,850 | -290 | -4.7% | 247,300 |
| 2003/06/23 | 6,070 | 6,160 | 5,990 | 6,140 | +70 | +1.2% | 131,500 |
5351～
5400
件表示中 / 5991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 | 243,100円 | -0.6% | +11.3% | 5.47% | 12.57倍 | 0.93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 |
| 松井証 | 70,100円 | +21.4% | +19.0% | 5.71% | 14.32倍 | 2.36倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 68,300円 | -8.5% | -23.0% | 4.39% | 16.02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 | 50,500円 | +11.1% | +27.0% | 5.15% | 12.68倍 | 0.70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 | 318,000円 | +50.5% | +46.2% | 1.07% | 3.99倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
