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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 3,620 | 3,760 | 3,605 | 3,735 | +185 | +5.2% | 844,400 |
| 2013/06/17 | 3,315 | 3,580 | 3,295 | 3,550 | +205 | +6.1% | 655,200 |
| 2013/06/14 | 3,580 | 3,580 | 3,325 | 3,345 | -25 | -0.7% | 480,800 |
| 2013/06/13 | 3,530 | 3,545 | 3,360 | 3,370 | -310 | -8.4% | 576,100 |
| 2013/06/12 | 3,580 | 3,705 | 3,505 | 3,680 | -5 | -0.1% | 376,300 |
| 2013/06/11 | 3,695 | 3,880 | 3,680 | 3,685 | +70 | +1.9% | 889,100 |
| 2013/06/10 | 3,580 | 3,625 | 3,505 | 3,615 | +245 | +7.3% | 406,000 |
| 2013/06/07 | 3,250 | 3,520 | 3,220 | 3,370 | +45 | +1.4% | 583,200 |
| 2013/06/06 | 3,320 | 3,625 | 3,300 | 3,325 | -135 | -3.9% | 795,700 |
| 2013/06/05 | 3,710 | 3,760 | 3,410 | 3,460 | -320 | -8.5% | 661,600 |
| 2013/06/04 | 3,390 | 3,850 | 3,285 | 3,780 | +505 | +15.4% | 1,118,900 |
| 2013/06/03 | 3,550 | 3,595 | 3,170 | 3,275 | -415 | -11.2% | 1,094,800 |
| 2013/05/31 | 3,800 | 3,865 | 3,600 | 3,690 | -45 | -1.2% | 691,000 |
| 2013/05/30 | 3,785 | 3,890 | 3,700 | 3,735 | -220 | -5.6% | 425,500 |
| 2013/05/29 | 4,050 | 4,130 | 3,900 | 3,955 | +90 | +2.3% | 610,200 |
| 2013/05/28 | 3,760 | 3,890 | 3,665 | 3,865 | -15 | -0.4% | 567,700 |
| 2013/05/27 | 3,730 | 3,955 | 3,620 | 3,880 | +105 | +2.8% | 637,300 |
| 2013/05/24 | 4,115 | 4,140 | 3,590 | 3,775 | -130 | -3.3% | 872,100 |
| 2013/05/23 | 4,390 | 4,450 | 3,900 | 3,905 | -525 | -11.9% | 893,200 |
| 2013/05/22 | 4,425 | 4,510 | 4,305 | 4,430 | +110 | +2.5% | 393,300 |
| 2013/05/21 | 4,530 | 4,530 | 4,310 | 4,320 | -230 | -5.1% | 364,900 |
| 2013/05/20 | 4,630 | 4,635 | 4,485 | 4,550 | +60 | +1.3% | 286,700 |
| 2013/05/17 | 4,310 | 4,530 | 4,175 | 4,490 | +180 | +4.2% | 431,600 |
| 2013/05/16 | 4,455 | 4,635 | 4,030 | 4,310 | -145 | -3.3% | 860,700 |
| 2013/05/15 | 4,875 | 4,880 | 4,400 | 4,455 | -350 | -7.3% | 676,700 |
| 2013/05/14 | 4,995 | 5,000 | 4,805 | 4,805 | -120 | -2.4% | 337,000 |
| 2013/05/13 | 4,905 | 5,040 | 4,785 | 4,925 | +85 | +1.8% | 497,500 |
| 2013/05/10 | 4,915 | 4,930 | 4,760 | 4,840 | +65 | +1.4% | 387,900 |
| 2013/05/09 | 4,870 | 4,980 | 4,750 | 4,775 | -15 | -0.3% | 574,900 |
| 2013/05/08 | 4,700 | 4,945 | 4,660 | 4,790 | +155 | +3.3% | 798,000 |
| 2013/05/07 | 4,600 | 4,660 | 4,530 | 4,635 | +145 | +3.2% | 318,400 |
| 2013/05/02 | 4,500 | 4,555 | 4,460 | 4,490 | -80 | -1.8% | 294,000 |
| 2013/05/01 | 4,720 | 4,740 | 4,490 | 4,570 | -140 | -3% | 374,700 |
| 2013/04/30 | 4,760 | 4,795 | 4,635 | 4,710 | +15 | +0.3% | 303,900 |
| 2013/04/26 | 4,620 | 4,755 | 4,620 | 4,695 | +20 | +0.4% | 331,500 |
| 2013/04/25 | 4,660 | 4,700 | 4,500 | 4,675 | -50 | -1.1% | 569,100 |
| 2013/04/24 | 4,810 | 4,865 | 4,685 | 4,725 | -140 | -2.9% | 708,600 |
| 2013/04/23 | 4,940 | 5,220 | 4,815 | 4,865 | +100 | +2.1% | 1,259,300 |
| 2013/04/22 | 4,885 | 5,060 | 4,745 | 4,765 | +195 | +4.3% | 1,280,800 |
| 2013/04/19 | 4,515 | 4,590 | 4,385 | 4,570 | +125 | +2.8% | 580,600 |
| 2013/04/18 | 4,400 | 4,595 | 4,345 | 4,445 | ±0 | ±0% | 706,800 |
| 2013/04/17 | 4,260 | 4,450 | 4,255 | 4,445 | +255 | +6.1% | 449,600 |
| 2013/04/16 | 4,095 | 4,235 | 4,060 | 4,190 | +25 | +0.6% | 411,600 |
| 2013/04/15 | 4,235 | 4,240 | 4,130 | 4,165 | -70 | -1.7% | 208,500 |
| 2013/04/12 | 4,250 | 4,295 | 4,145 | 4,235 | -15 | -0.4% | 374,700 |
| 2013/04/11 | 4,300 | 4,375 | 4,035 | 4,250 | -5 | -0.1% | 426,500 |
| 2013/04/10 | 4,295 | 4,395 | 4,230 | 4,255 | -110 | -2.5% | 456,500 |
| 2013/04/09 | 4,495 | 4,500 | 4,210 | 4,365 | -10 | -0.2% | 828,900 |
| 2013/04/08 | 4,105 | 4,395 | 4,100 | 4,375 | +450 | +11.5% | 776,500 |
| 2013/04/05 | 3,700 | 4,140 | 3,680 | 3,925 | +485 | +14.1% | 1,495,700 |
2951～
3000
件表示中 / 5993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 | 244,300円 | -0.6% | +11.3% | 5.44% | 12.63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 | 71,300円 | +21.4% | +19.0% | 5.61% | 14.57倍 | 2.40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 | 69,500円 | -8.5% | -23.0% | 4.32% | 16.30倍 | 0.67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 | 51,800円 | +11.1% | +27.0% | 5.02% | 13.00倍 | 0.72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 | 322,500円 | +50.5% | +46.2% | 1.05% | 4.04倍 | 1.89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
