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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 5,130 | 5,180 | 5,000 | 5,020 | -10 | -0.2% | 327,300 |
| 2013/10/11 | 4,885 | 5,090 | 4,880 | 5,030 | +195 | +4% | 733,600 |
| 2013/10/10 | 4,810 | 4,880 | 4,760 | 4,835 | +40 | +0.8% | 424,000 |
| 2013/10/09 | 4,525 | 4,815 | 4,475 | 4,795 | +300 | +6.7% | 589,200 |
| 2013/10/08 | 4,405 | 4,515 | 4,360 | 4,495 | -5 | -0.1% | 266,500 |
| 2013/10/07 | 4,575 | 4,670 | 4,485 | 4,500 | -45 | -1% | 295,500 |
| 2013/10/04 | 4,465 | 4,615 | 4,435 | 4,545 | -25 | -0.5% | 329,500 |
| 2013/10/03 | 4,695 | 4,710 | 4,570 | 4,570 | -125 | -2.7% | 321,800 |
| 2013/10/02 | 4,790 | 4,850 | 4,680 | 4,695 | -100 | -2.1% | 270,400 |
| 2013/10/01 | 4,700 | 4,840 | 4,680 | 4,795 | +95 | +2% | 270,100 |
| 2013/09/30 | 4,720 | 4,740 | 4,570 | 4,700 | -145 | -3% | 645,800 |
| 2013/09/27 | 4,820 | 4,870 | 4,740 | 4,845 | ±0 | ±0% | 277,800 |
| 2013/09/26 | 4,540 | 4,845 | 4,540 | 4,845 | +210 | +4.5% | 447,800 |
| 2013/09/25 | 4,730 | 4,760 | 4,610 | 4,635 | -165 | -3.4% | 268,100 |
| 2013/09/24 | 4,730 | 4,820 | 4,705 | 4,800 | -25 | -0.5% | 318,200 |
| 2013/09/20 | 4,805 | 4,855 | 4,770 | 4,825 | -5 | -0.1% | 338,300 |
| 2013/09/19 | 4,795 | 4,860 | 4,745 | 4,830 | +65 | +1.4% | 382,800 |
| 2013/09/18 | 4,680 | 4,790 | 4,675 | 4,765 | +95 | +2% | 381,700 |
| 2013/09/17 | 4,640 | 4,740 | 4,600 | 4,670 | +85 | +1.9% | 327,200 |
| 2013/09/13 | 4,500 | 4,620 | 4,465 | 4,585 | +105 | +2.3% | 533,300 |
| 2013/09/12 | 4,465 | 4,490 | 4,375 | 4,480 | -5 | -0.1% | 264,100 |
| 2013/09/11 | 4,445 | 4,565 | 4,400 | 4,485 | +45 | +1% | 388,500 |
| 2013/09/10 | 4,305 | 4,445 | 4,250 | 4,440 | +135 | +3.1% | 524,400 |
| 2013/09/09 | 4,340 | 4,340 | 4,235 | 4,305 | +130 | +3.1% | 458,800 |
| 2013/09/06 | 4,220 | 4,230 | 4,150 | 4,175 | -45 | -1.1% | 407,600 |
| 2013/09/05 | 4,185 | 4,250 | 4,140 | 4,220 | +30 | +0.7% | 490,900 |
| 2013/09/04 | 3,990 | 4,200 | 3,975 | 4,190 | +170 | +4.2% | 634,400 |
| 2013/09/03 | 4,015 | 4,060 | 3,960 | 4,020 | +5 | +0.1% | 352,500 |
| 2013/09/02 | 3,870 | 4,040 | 3,850 | 4,015 | +215 | +5.7% | 620,000 |
| 2013/08/30 | 3,780 | 3,865 | 3,740 | 3,800 | +115 | +3.1% | 494,000 |
| 2013/08/29 | 3,590 | 3,770 | 3,590 | 3,685 | +110 | +3.1% | 353,400 |
| 2013/08/28 | 3,500 | 3,605 | 3,500 | 3,575 | -120 | -3.2% | 248,400 |
| 2013/08/27 | 3,675 | 3,780 | 3,625 | 3,695 | -5 | -0.1% | 280,300 |
| 2013/08/26 | 3,905 | 3,905 | 3,675 | 3,700 | -205 | -5.2% | 552,000 |
| 2013/08/23 | 3,850 | 3,945 | 3,810 | 3,905 | +100 | +2.6% | 897,700 |
| 2013/08/22 | 3,465 | 3,885 | 3,465 | 3,805 | +330 | +9.5% | 1,362,200 |
| 2013/08/21 | 3,420 | 3,500 | 3,415 | 3,475 | +65 | +1.9% | 256,300 |
| 2013/08/20 | 3,465 | 3,550 | 3,410 | 3,410 | -105 | -3% | 306,600 |
| 2013/08/19 | 3,385 | 3,530 | 3,385 | 3,515 | +130 | +3.8% | 402,900 |
| 2013/08/16 | 3,325 | 3,410 | 3,315 | 3,385 | -15 | -0.4% | 344,200 |
| 2013/08/15 | 3,470 | 3,520 | 3,395 | 3,400 | -195 | -5.4% | 330,500 |
| 2013/08/14 | 3,535 | 3,595 | 3,450 | 3,595 | +130 | +3.8% | 458,300 |
| 2013/08/13 | 3,410 | 3,545 | 3,390 | 3,465 | +95 | +2.8% | 557,800 |
| 2013/08/12 | 3,400 | 3,450 | 3,355 | 3,370 | -80 | -2.3% | 226,500 |
| 2013/08/09 | 3,530 | 3,545 | 3,410 | 3,450 | -65 | -1.8% | 332,200 |
| 2013/08/08 | 3,525 | 3,550 | 3,480 | 3,515 | -10 | -0.3% | 468,300 |
| 2013/08/07 | 3,560 | 3,600 | 3,525 | 3,525 | -150 | -4.1% | 305,300 |
| 2013/08/06 | 3,740 | 3,765 | 3,585 | 3,675 | -65 | -1.7% | 296,500 |
| 2013/08/05 | 3,795 | 3,855 | 3,720 | 3,740 | -65 | -1.7% | 243,000 |
| 2013/08/02 | 3,760 | 3,805 | 3,715 | 3,805 | +110 | +3% | 305,100 |
2901～
2950
件表示中 / 6024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 | 255,600円 | -0.6% | +11.3% | 5.20% | 13.13倍 | 0.97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 | 67,200円 | -8.5% | -23.0% | 4.46% | 15.81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 | 58,400円 | +11.1% | +27.0% | 6.85% | 14.66倍 | 0.81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 | 385,000円 | +50.5% | +46.2% | 0.88% | 4.83倍 | 2.22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 | 97,800円 | +5.1% | +71.9% | 5.34% | 11.54倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
