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 |
|---|---|---|---|---|---|---|---|
| 2003/01/27 | 5,670 | 5,790 | 5,490 | 5,710 | -220 | -3.7% | 352,900 |
| 2003/01/24 | 5,850 | 6,450 | 5,840 | 5,930 | +480 | +8.8% | 758,300 |
| 2003/01/23 | 5,100 | 5,480 | 5,060 | 5,450 | +280 | +5.4% | 180,700 |
| 2003/01/22 | 5,110 | 5,240 | 5,010 | 5,170 | +60 | +1.2% | 220,300 |
| 2003/01/21 | 4,930 | 5,150 | 4,930 | 5,110 | +180 | +3.7% | 109,400 |
| 2003/01/20 | 5,080 | 5,120 | 4,890 | 4,930 | -130 | -2.6% | 120,900 |
| 2003/01/17 | 5,050 | 5,180 | 4,950 | 5,060 | -60 | -1.2% | 86,600 |
| 2003/01/16 | 4,850 | 5,120 | 4,770 | 5,120 | +280 | +5.8% | 206,200 |
| 2003/01/15 | 4,630 | 4,840 | 4,550 | 4,840 | +230 | +5% | 81,200 |
| 2003/01/14 | 4,550 | 4,660 | 4,500 | 4,610 | +30 | +0.7% | 101,700 |
| 2003/01/10 | 4,600 | 4,670 | 4,480 | 4,580 | +20 | +0.4% | 97,800 |
| 2003/01/09 | 4,580 | 4,620 | 4,430 | 4,560 | -170 | -3.6% | 170,500 |
| 2003/01/08 | 4,870 | 4,920 | 4,720 | 4,730 | -220 | -4.4% | 111,800 |
| 2003/01/07 | 5,260 | 5,280 | 4,950 | 4,950 | -290 | -5.5% | 109,400 |
| 2003/01/06 | 5,280 | 5,320 | 5,200 | 5,240 | +110 | +2.1% | 51,300 |
| 2002/12/30 | 5,180 | 5,250 | 5,110 | 5,130 | -190 | -3.6% | 19,500 |
| 2002/12/27 | 5,310 | 5,450 | 5,250 | 5,320 | +70 | +1.3% | 35,000 |
| 2002/12/26 | 5,200 | 5,380 | 5,200 | 5,250 | +50 | +1% | 51,500 |
| 2002/12/25 | 5,120 | 5,220 | 5,110 | 5,200 | +90 | +1.8% | 29,400 |
| 2002/12/24 | 5,100 | 5,210 | 5,080 | 5,110 | +10 | +0.2% | 62,700 |
| 2002/12/20 | 5,100 | 5,200 | 5,000 | 5,100 | -50 | -1% | 88,400 |
| 2002/12/19 | 4,950 | 5,150 | 4,920 | 5,150 | ±0 | ±0% | 147,200 |
| 2002/12/18 | 5,300 | 5,300 | 5,030 | 5,150 | -200 | -3.7% | 102,100 |
| 2002/12/17 | 5,430 | 5,450 | 5,300 | 5,350 | +220 | +4.3% | 86,400 |
| 2002/12/16 | 5,310 | 5,500 | 5,120 | 5,130 | -380 | -6.9% | 188,500 |
| 2002/12/13 | 5,910 | 5,910 | 5,510 | 5,510 | -200 | -3.5% | 166,300 |
| 2002/12/12 | 5,700 | 5,790 | 5,640 | 5,710 | ±0 | ±0% | 164,400 |
| 2002/12/11 | 5,810 | 5,890 | 5,700 | 5,710 | -60 | -1% | 84,500 |
| 2002/12/10 | 5,560 | 5,790 | 5,540 | 5,770 | +70 | +1.2% | 83,700 |
| 2002/12/09 | 5,500 | 5,750 | 5,470 | 5,700 | +200 | +3.6% | 51,300 |
| 2002/12/06 | 5,410 | 5,600 | 5,410 | 5,500 | ±0 | ±0% | 61,100 |
| 2002/12/05 | 5,410 | 5,600 | 5,400 | 5,500 | -110 | -2% | 102,300 |
| 2002/12/04 | 5,760 | 5,770 | 5,450 | 5,610 | -450 | -7.4% | 175,400 |
| 2002/12/03 | 6,490 | 6,490 | 6,050 | 6,060 | -300 | -4.7% | 99,200 |
| 2002/12/02 | 6,300 | 6,590 | 6,130 | 6,360 | +260 | +4.3% | 177,600 |
| 2002/11/29 | 5,790 | 6,100 | 5,660 | 6,100 | +290 | +5% | 119,500 |
| 2002/11/28 | 5,820 | 5,840 | 5,570 | 5,810 | +490 | +9.2% | 169,300 |
| 2002/11/27 | 5,000 | 5,370 | 4,920 | 5,320 | +220 | +4.3% | 77,200 |
| 2002/11/26 | 5,160 | 5,250 | 4,950 | 5,100 | -50 | -1% | 92,600 |
| 2002/11/25 | 5,160 | 5,350 | 5,010 | 5,150 | ±0 | ±0% | 128,000 |
| 2002/11/22 | 4,850 | 5,150 | 4,760 | 5,150 | +500 | +10.8% | 235,000 |
| 2002/11/21 | 4,300 | 4,650 | 4,300 | 4,650 | +500 | +12% | 230,900 |
| 2002/11/20 | 3,850 | 4,280 | 3,840 | 4,150 | +260 | +6.7% | 199,500 |
| 2002/11/19 | 3,960 | 3,990 | 3,760 | 3,890 | -170 | -4.2% | 113,600 |
| 2002/11/18 | 4,140 | 4,320 | 3,960 | 4,060 | -330 | -7.5% | 92,900 |
| 2002/11/15 | 4,430 | 4,520 | 4,280 | 4,390 | +90 | +2.1% | 125,900 |
| 2002/11/14 | 4,520 | 4,530 | 4,200 | 4,300 | -250 | -5.5% | 149,300 |
| 2002/11/13 | 4,580 | 4,870 | 4,540 | 4,550 | -20 | -0.4% | 269,600 |
| 2002/11/12 | 4,740 | 4,820 | 4,520 | 4,570 | -250 | -5.2% | 181,500 |
| 2002/11/11 | 5,010 | 5,030 | 4,810 | 4,820 | -210 | -4.2% | 94,900 |
5501～
5550
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
