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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 1,340 | 1,394 | 1,323 | 1,384 | +58 | +4.4% | 298,500 |
| 2012/01/17 | 1,298 | 1,335 | 1,294 | 1,326 | +35 | +2.7% | 130,900 |
| 2012/01/16 | 1,332 | 1,341 | 1,283 | 1,291 | -60 | -4.4% | 263,600 |
| 2012/01/13 | 1,345 | 1,364 | 1,334 | 1,351 | +3 | +0.2% | 230,500 |
| 2012/01/12 | 1,392 | 1,395 | 1,339 | 1,348 | -19 | -1.4% | 196,400 |
| 2012/01/11 | 1,388 | 1,401 | 1,363 | 1,367 | -12 | -0.9% | 164,400 |
| 2012/01/10 | 1,391 | 1,405 | 1,367 | 1,379 | -12 | -0.9% | 213,900 |
| 2012/01/06 | 1,435 | 1,442 | 1,376 | 1,391 | -30 | -2.1% | 240,900 |
| 2012/01/05 | 1,463 | 1,463 | 1,421 | 1,421 | -51 | -3.5% | 209,600 |
| 2012/01/04 | 1,459 | 1,480 | 1,441 | 1,472 | +59 | +4.2% | 278,400 |
| 2011/12/30 | 1,416 | 1,423 | 1,393 | 1,413 | -3 | -0.2% | 189,500 |
| 2011/12/29 | 1,345 | 1,417 | 1,336 | 1,416 | +62 | +4.6% | 266,600 |
| 2011/12/28 | 1,363 | 1,368 | 1,354 | 1,354 | -9 | -0.7% | 136,100 |
| 2011/12/27 | 1,373 | 1,378 | 1,357 | 1,363 | -10 | -0.7% | 146,400 |
| 2011/12/26 | 1,370 | 1,376 | 1,358 | 1,373 | +9 | +0.7% | 165,200 |
| 2011/12/22 | 1,343 | 1,383 | 1,343 | 1,364 | +12 | +0.9% | 372,800 |
| 2011/12/21 | 1,360 | 1,365 | 1,317 | 1,352 | +30 | +2.3% | 349,000 |
| 2011/12/20 | 1,277 | 1,323 | 1,263 | 1,322 | +66 | +5.3% | 471,700 |
| 2011/12/19 | 1,285 | 1,285 | 1,233 | 1,256 | -39 | -3% | 438,100 |
| 2011/12/16 | 1,301 | 1,323 | 1,284 | 1,295 | -12 | -0.9% | 318,400 |
| 2011/12/15 | 1,347 | 1,356 | 1,304 | 1,307 | -56 | -4.1% | 298,600 |
| 2011/12/14 | 1,371 | 1,378 | 1,352 | 1,363 | -31 | -2.2% | 299,900 |
| 2011/12/13 | 1,387 | 1,411 | 1,361 | 1,394 | -27 | -1.9% | 378,200 |
| 2011/12/12 | 1,420 | 1,442 | 1,415 | 1,421 | +29 | +2.1% | 228,000 |
| 2011/12/09 | 1,401 | 1,408 | 1,382 | 1,392 | -10 | -0.7% | 234,100 |
| 2011/12/08 | 1,443 | 1,452 | 1,390 | 1,402 | -60 | -4.1% | 434,400 |
| 2011/12/07 | 1,414 | 1,480 | 1,414 | 1,462 | +41 | +2.9% | 208,700 |
| 2011/12/06 | 1,462 | 1,478 | 1,411 | 1,421 | -76 | -5.1% | 228,100 |
| 2011/12/05 | 1,480 | 1,507 | 1,461 | 1,497 | +24 | +1.6% | 235,900 |
| 2011/12/02 | 1,470 | 1,509 | 1,456 | 1,473 | -9 | -0.6% | 273,600 |
| 2011/12/01 | 1,415 | 1,500 | 1,375 | 1,482 | +97 | +7% | 637,900 |
| 2011/11/30 | 1,360 | 1,388 | 1,344 | 1,385 | -3 | -0.2% | 145,300 |
| 2011/11/29 | 1,360 | 1,390 | 1,342 | 1,388 | +54 | +4% | 184,000 |
| 2011/11/28 | 1,300 | 1,339 | 1,300 | 1,334 | +63 | +5% | 176,400 |
| 2011/11/25 | 1,260 | 1,284 | 1,248 | 1,271 | +11 | +0.9% | 208,800 |
| 2011/11/24 | 1,272 | 1,289 | 1,258 | 1,260 | -72 | -5.4% | 300,900 |
| 2011/11/22 | 1,330 | 1,348 | 1,312 | 1,332 | -33 | -2.4% | 234,500 |
| 2011/11/21 | 1,371 | 1,384 | 1,361 | 1,365 | -13 | -0.9% | 167,100 |
| 2011/11/18 | 1,365 | 1,386 | 1,350 | 1,378 | -14 | -1% | 135,200 |
| 2011/11/17 | 1,350 | 1,397 | 1,335 | 1,392 | +33 | +2.4% | 142,900 |
| 2011/11/16 | 1,388 | 1,389 | 1,358 | 1,359 | -34 | -2.4% | 161,200 |
| 2011/11/15 | 1,405 | 1,423 | 1,392 | 1,393 | -25 | -1.8% | 108,400 |
| 2011/11/14 | 1,437 | 1,445 | 1,403 | 1,418 | +5 | +0.4% | 303,800 |
| 2011/11/11 | 1,438 | 1,449 | 1,404 | 1,413 | -40 | -2.8% | 237,500 |
| 2011/11/10 | 1,452 | 1,460 | 1,420 | 1,453 | -69 | -4.5% | 219,800 |
| 2011/11/09 | 1,524 | 1,544 | 1,471 | 1,522 | +58 | +4% | 261,800 |
| 2011/11/08 | 1,612 | 1,612 | 1,448 | 1,464 | -138 | -8.6% | 413,400 |
| 2011/11/07 | 1,586 | 1,602 | 1,561 | 1,602 | +14 | +0.9% | 217,700 |
| 2011/11/04 | 1,580 | 1,593 | 1,540 | 1,588 | +56 | +3.7% | 243,600 |
| 2011/11/02 | 1,560 | 1,563 | 1,525 | 1,532 | -68 | -4.3% | 249,800 |
3301～
3350
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
