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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 10,200 | 11,500 | 10,140 | 11,500 | +1,100 | +10.6% | 404,900 |
| 2003/10/15 | 10,620 | 10,620 | 10,300 | 10,400 | -200 | -1.9% | 271,200 |
| 2003/10/14 | 10,130 | 10,770 | 10,120 | 10,600 | +750 | +7.6% | 292,500 |
| 2003/10/10 | 9,700 | 10,100 | 9,700 | 9,850 | +190 | +2% | 217,900 |
| 2003/10/09 | 9,700 | 9,800 | 9,550 | 9,660 | -40 | -0.4% | 246,300 |
| 2003/10/08 | 9,540 | 10,140 | 9,520 | 9,700 | +250 | +2.6% | 384,400 |
| 2003/10/07 | 9,600 | 9,600 | 9,440 | 9,450 | +50 | +0.5% | 139,900 |
| 2003/10/06 | 9,640 | 9,700 | 9,390 | 9,400 | +60 | +0.6% | 148,800 |
| 2003/10/03 | 9,450 | 9,550 | 9,120 | 9,340 | -210 | -2.2% | 323,200 |
| 2003/10/02 | 8,920 | 9,550 | 8,850 | 9,550 | +1,000 | +11.7% | 544,500 |
| 2003/10/01 | 8,670 | 8,710 | 8,450 | 8,550 | -220 | -2.5% | 233,100 |
| 2003/09/30 | 8,800 | 9,050 | 8,770 | 8,770 | +70 | +0.8% | 116,600 |
| 2003/09/29 | 8,970 | 8,970 | 8,550 | 8,700 | +20 | +0.2% | 129,100 |
| 2003/09/26 | 8,350 | 8,700 | 8,290 | 8,680 | +290 | +3.5% | 210,300 |
| 2003/09/25 | 8,990 | 9,000 | 8,360 | 8,390 | -900 | -9.7% | 314,500 |
| 2003/09/24 | 9,220 | 9,420 | 8,800 | 9,290 | -80 | -0.9% | 210,900 |
| 2003/09/22 | 9,390 | 9,600 | 9,150 | 9,370 | +20 | +0.2% | 276,000 |
| 2003/09/19 | 9,200 | 9,400 | 9,200 | 9,350 | +250 | +2.7% | 229,000 |
| 2003/09/18 | 9,000 | 9,120 | 8,950 | 9,100 | -50 | -0.5% | 219,300 |
| 2003/09/17 | 9,080 | 9,480 | 8,980 | 9,150 | +300 | +3.4% | 364,300 |
| 2003/09/16 | 8,580 | 8,870 | 8,510 | 8,850 | +550 | +6.6% | 218,500 |
| 2003/09/12 | 8,350 | 8,420 | 8,230 | 8,300 | +160 | +2% | 204,600 |
| 2003/09/11 | 8,360 | 8,490 | 8,100 | 8,140 | -520 | -6% | 198,000 |
| 2003/09/10 | 8,650 | 8,730 | 8,450 | 8,660 | -90 | -1% | 85,000 |
| 2003/09/09 | 8,630 | 8,770 | 8,610 | 8,750 | +270 | +3.2% | 192,300 |
| 2003/09/08 | 8,330 | 8,590 | 8,330 | 8,480 | +50 | +0.6% | 152,000 |
| 2003/09/05 | 8,500 | 8,560 | 8,310 | 8,430 | -40 | -0.5% | 181,900 |
| 2003/09/04 | 8,600 | 8,700 | 8,440 | 8,470 | +150 | +1.8% | 312,000 |
| 2003/09/03 | 8,920 | 9,100 | 8,320 | 8,320 | -700 | -7.8% | 461,500 |
| 2003/09/02 | 8,120 | 9,020 | 8,040 | 9,020 | +1,000 | +12.5% | 398,200 |
| 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 |
5351～
5400
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
