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 |
---|---|---|---|---|---|---|---|
2001/04/24 | 12,800 | 13,000 | 12,750 | 12,970 | -130 | -1% | 51,300 |
2001/04/23 | 12,750 | 13,120 | 12,680 | 13,100 | -450 | -3.3% | 143,900 |
2001/04/20 | 13,650 | 13,700 | 13,510 | 13,550 | +100 | +0.7% | 58,800 |
2001/04/19 | 13,500 | 13,500 | 13,230 | 13,450 | +500 | +3.9% | 136,700 |
2001/04/18 | 12,940 | 13,050 | 12,760 | 12,950 | ±0 | ±0% | 52,800 |
2001/04/17 | 12,680 | 13,000 | 12,510 | 12,950 | +470 | +3.8% | 62,600 |
2001/04/16 | 12,450 | 12,500 | 12,300 | 12,480 | +30 | +0.2% | 17,500 |
2001/04/13 | 12,540 | 12,790 | 12,400 | 12,450 | -100 | -0.8% | 43,300 |
2001/04/12 | 12,470 | 12,740 | 12,450 | 12,550 | +90 | +0.7% | 22,500 |
2001/04/11 | 12,710 | 12,800 | 12,440 | 12,460 | -50 | -0.4% | 48,700 |
2001/04/10 | 12,800 | 12,800 | 12,500 | 12,510 | -40 | -0.3% | 17,600 |
2001/04/09 | 12,550 | 12,980 | 12,550 | 12,550 | -50 | -0.4% | 29,500 |
2001/04/06 | 13,000 | 13,190 | 12,590 | 12,600 | +380 | +3.1% | 118,100 |
2001/04/05 | 12,400 | 12,700 | 12,220 | 12,220 | -280 | -2.2% | 74,200 |
2001/04/04 | 12,190 | 12,800 | 12,190 | 12,500 | -290 | -2.3% | 51,300 |
2001/04/03 | 12,230 | 12,800 | 12,230 | 12,790 | +500 | +4.1% | 40,800 |
2001/04/02 | 12,700 | 12,800 | 12,290 | 12,290 | -610 | -4.7% | 51,000 |
2001/03/30 | 13,400 | 13,400 | 12,900 | 12,900 | -130 | -1% | 72,300 |
2001/03/29 | 13,000 | 13,380 | 13,000 | 13,030 | -380 | -2.8% | 53,200 |
2001/03/28 | 13,790 | 13,790 | 13,410 | 13,410 | +20 | +0.1% | 92,400 |
2001/03/27 | 13,300 | 13,600 | 13,100 | 13,390 | +90 | +0.7% | 88,500 |
2001/03/26 | 12,400 | 13,300 | 12,400 | 13,300 | +1,100 | +9% | 107,500 |
2001/03/23 | 12,300 | 12,330 | 12,000 | 12,200 | +330 | +2.8% | 69,500 |
2001/03/22 | 11,800 | 12,310 | 11,710 | 11,870 | -330 | -2.7% | 104,900 |
2001/03/21 | 10,900 | 12,600 | 10,800 | 12,200 | +1,360 | +12.5% | 88,900 |
2001/03/19 | 10,500 | 11,220 | 10,500 | 10,840 | +240 | +2.3% | 45,200 |
2001/03/16 | 10,400 | 11,000 | 10,360 | 10,600 | +410 | +4% | 85,400 |
2001/03/15 | 9,700 | 10,200 | 9,510 | 10,190 | -50 | -0.5% | 106,600 |
2001/03/14 | 10,500 | 10,700 | 10,220 | 10,240 | +40 | +0.4% | 49,400 |
2001/03/13 | 10,100 | 10,440 | 10,070 | 10,200 | -1,130 | -10% | 130,600 |
2001/03/12 | 11,420 | 11,420 | 11,160 | 11,330 | -190 | -1.6% | 88,800 |
2001/03/09 | 11,500 | 11,780 | 11,500 | 11,520 | -160 | -1.4% | 115,700 |
2001/03/08 | 11,800 | 11,800 | 11,500 | 11,680 | -170 | -1.4% | 59,300 |
2001/03/07 | 11,710 | 12,100 | 11,700 | 11,850 | +340 | +3% | 114,300 |
2001/03/06 | 10,830 | 11,700 | 10,830 | 11,510 | +480 | +4.4% | 64,600 |
2001/03/05 | 10,930 | 11,170 | 10,900 | 11,030 | -900 | -7.5% | 91,300 |
2001/03/02 | 12,000 | 12,050 | 11,910 | 11,930 | -260 | -2.1% | 69,200 |
2001/03/01 | 12,010 | 12,290 | 11,900 | 12,190 | -10 | -0.1% | 68,800 |
2001/02/28 | 12,620 | 12,620 | 12,200 | 12,200 | -620 | -4.8% | 62,200 |
2001/02/27 | 12,690 | 12,820 | 12,600 | 12,820 | ±0 | ±0% | 44,300 |
2001/02/26 | 12,550 | 12,820 | 12,300 | 12,820 | +260 | +2.1% | 66,400 |
2001/02/23 | 12,100 | 12,670 | 12,070 | 12,560 | +170 | +1.4% | 62,500 |
2001/02/22 | 12,150 | 12,450 | 12,000 | 12,390 | -140 | -1.1% | 63,200 |
2001/02/21 | 12,750 | 12,850 | 12,460 | 12,530 | -330 | -2.6% | 51,400 |
2001/02/20 | 12,750 | 12,870 | 12,750 | 12,860 | -10 | -0.1% | 54,300 |
2001/02/19 | 12,810 | 12,900 | 12,670 | 12,870 | -330 | -2.5% | 36,100 |
2001/02/16 | 13,190 | 13,490 | 13,010 | 13,200 | +230 | +1.8% | 108,200 |
2001/02/15 | 12,700 | 13,100 | 12,660 | 12,970 | +260 | +2% | 73,400 |
2001/02/14 | 12,850 | 13,150 | 12,700 | 12,710 | -540 | -4.1% | 83,000 |
2001/02/13 | 13,510 | 13,550 | 12,810 | 13,250 | -60 | -0.5% | 115,100 |
5651~
5700
件表示中 / 5710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 | 183,000円 | -6.3% | +15.1% | 3.72% | 14.04倍 | 0.72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 |
東海東京 | 57,100円 | +0.9% | +3.3% | 3.85% | 13.00倍 | 0.80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 | 337,000円 | +6.5% | +0.7% | 0.71% | 13.97倍 | 2.80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 |
GMOFHD | 78,900円 | +8.9% | +13.4% | 4.61% | 10.34倍 | 2.01倍 |
|
GMOインターネットグループの金融持株会社。傘下にGMOクリック証券、GMOコイン |
アイザワ証G | 183,000円 | +2.7% | +3.0% | 2.13% | 18.97倍 | 1.02倍 |
|
独立系中堅証券。米国ほかアジア12市場の株も取り扱う。21年10月に持株会社化、総合金融志向 |
市場注目の銘柄
チャート関連のコラム