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 |
|---|---|---|---|---|---|---|---|
| 2012/10/05 | 1,625 | 1,660 | 1,625 | 1,656 | +36 | +2.2% | 228,000 |
| 2012/10/04 | 1,545 | 1,632 | 1,541 | 1,620 | +81 | +5.3% | 261,500 |
| 2012/10/03 | 1,504 | 1,574 | 1,499 | 1,539 | +27 | +1.8% | 172,100 |
| 2012/10/02 | 1,525 | 1,538 | 1,510 | 1,512 | -13 | -0.9% | 119,900 |
| 2012/10/01 | 1,495 | 1,525 | 1,491 | 1,525 | +8 | +0.5% | 115,000 |
| 2012/09/28 | 1,567 | 1,573 | 1,511 | 1,517 | -48 | -3.1% | 189,800 |
| 2012/09/27 | 1,520 | 1,565 | 1,513 | 1,565 | +31 | +2% | 289,900 |
| 2012/09/26 | 1,548 | 1,575 | 1,528 | 1,534 | -54 | -3.4% | 140,300 |
| 2012/09/25 | 1,565 | 1,594 | 1,565 | 1,588 | +11 | +0.7% | 80,900 |
| 2012/09/24 | 1,565 | 1,598 | 1,565 | 1,577 | +8 | +0.5% | 86,400 |
| 2012/09/21 | 1,580 | 1,603 | 1,568 | 1,569 | -16 | -1% | 181,600 |
| 2012/09/20 | 1,625 | 1,640 | 1,580 | 1,585 | -69 | -4.2% | 200,100 |
| 2012/09/19 | 1,640 | 1,673 | 1,615 | 1,654 | +31 | +1.9% | 135,400 |
| 2012/09/18 | 1,615 | 1,650 | 1,596 | 1,623 | +1 | +0.1% | 223,800 |
| 2012/09/14 | 1,535 | 1,628 | 1,525 | 1,622 | +135 | +9.1% | 419,700 |
| 2012/09/13 | 1,513 | 1,519 | 1,478 | 1,487 | -26 | -1.7% | 155,200 |
| 2012/09/12 | 1,497 | 1,523 | 1,497 | 1,513 | +12 | +0.8% | 84,600 |
| 2012/09/11 | 1,503 | 1,503 | 1,478 | 1,501 | -11 | -0.7% | 111,100 |
| 2012/09/10 | 1,497 | 1,516 | 1,467 | 1,512 | +38 | +2.6% | 161,500 |
| 2012/09/07 | 1,469 | 1,475 | 1,446 | 1,474 | +35 | +2.4% | 215,900 |
| 2012/09/06 | 1,407 | 1,440 | 1,391 | 1,439 | +32 | +2.3% | 114,900 |
| 2012/09/05 | 1,428 | 1,441 | 1,387 | 1,407 | -38 | -2.6% | 157,900 |
| 2012/09/04 | 1,469 | 1,474 | 1,428 | 1,445 | -30 | -2% | 102,100 |
| 2012/09/03 | 1,499 | 1,512 | 1,466 | 1,475 | -23 | -1.5% | 150,600 |
| 2012/08/31 | 1,468 | 1,516 | 1,468 | 1,498 | +30 | +2% | 239,100 |
| 2012/08/30 | 1,455 | 1,477 | 1,439 | 1,468 | +2 | +0.1% | 177,900 |
| 2012/08/29 | 1,438 | 1,470 | 1,431 | 1,466 | +28 | +1.9% | 105,700 |
| 2012/08/28 | 1,452 | 1,487 | 1,427 | 1,438 | -13 | -0.9% | 160,400 |
| 2012/08/27 | 1,512 | 1,523 | 1,448 | 1,451 | -29 | -2% | 135,400 |
| 2012/08/24 | 1,481 | 1,496 | 1,475 | 1,480 | -30 | -2% | 97,300 |
| 2012/08/23 | 1,488 | 1,523 | 1,467 | 1,510 | +18 | +1.2% | 226,400 |
| 2012/08/22 | 1,523 | 1,524 | 1,487 | 1,492 | -32 | -2.1% | 114,300 |
| 2012/08/21 | 1,530 | 1,545 | 1,510 | 1,524 | -9 | -0.6% | 246,800 |
| 2012/08/20 | 1,466 | 1,544 | 1,457 | 1,533 | +83 | +5.7% | 362,700 |
| 2012/08/17 | 1,424 | 1,463 | 1,420 | 1,450 | +52 | +3.7% | 256,500 |
| 2012/08/16 | 1,388 | 1,402 | 1,375 | 1,398 | +12 | +0.9% | 113,300 |
| 2012/08/15 | 1,435 | 1,436 | 1,368 | 1,386 | -40 | -2.8% | 110,100 |
| 2012/08/14 | 1,427 | 1,432 | 1,397 | 1,426 | +13 | +0.9% | 138,000 |
| 2012/08/13 | 1,403 | 1,429 | 1,400 | 1,413 | +11 | +0.8% | 119,900 |
| 2012/08/10 | 1,420 | 1,425 | 1,377 | 1,402 | -17 | -1.2% | 145,300 |
| 2012/08/09 | 1,388 | 1,425 | 1,388 | 1,419 | +27 | +1.9% | 153,900 |
| 2012/08/08 | 1,393 | 1,423 | 1,377 | 1,392 | +28 | +2.1% | 216,200 |
| 2012/08/07 | 1,338 | 1,369 | 1,330 | 1,364 | +13 | +1% | 116,000 |
| 2012/08/06 | 1,362 | 1,369 | 1,334 | 1,351 | +19 | +1.4% | 146,500 |
| 2012/08/03 | 1,325 | 1,342 | 1,312 | 1,332 | -29 | -2.1% | 223,600 |
| 2012/08/02 | 1,366 | 1,386 | 1,352 | 1,361 | -4 | -0.3% | 258,200 |
| 2012/08/01 | 1,380 | 1,400 | 1,354 | 1,365 | -35 | -2.5% | 178,700 |
| 2012/07/31 | 1,436 | 1,460 | 1,399 | 1,400 | -55 | -3.8% | 287,500 |
| 2012/07/30 | 1,453 | 1,469 | 1,428 | 1,455 | +24 | +1.7% | 199,700 |
| 2012/07/27 | 1,450 | 1,450 | 1,398 | 1,431 | +16 | +1.1% | 199,000 |
3151～
3200
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
