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 |
|---|---|---|---|---|---|---|---|
| 2012/03/01 | 1,838 | 1,867 | 1,781 | 1,808 | -29 | -1.6% | 364,300 |
| 2012/02/29 | 1,800 | 1,923 | 1,800 | 1,837 | -3 | -0.2% | 555,800 |
| 2012/02/28 | 1,800 | 1,846 | 1,789 | 1,840 | +3 | +0.2% | 199,100 |
| 2012/02/27 | 1,852 | 1,910 | 1,828 | 1,837 | -3 | -0.2% | 349,500 |
| 2012/02/24 | 1,830 | 1,842 | 1,786 | 1,840 | +18 | +1% | 226,900 |
| 2012/02/23 | 1,784 | 1,830 | 1,770 | 1,822 | +51 | +2.9% | 225,800 |
| 2012/02/22 | 1,732 | 1,781 | 1,715 | 1,771 | +39 | +2.3% | 211,900 |
| 2012/02/21 | 1,800 | 1,800 | 1,728 | 1,732 | -28 | -1.6% | 177,500 |
| 2012/02/20 | 1,760 | 1,776 | 1,746 | 1,760 | +50 | +2.9% | 239,900 |
| 2012/02/17 | 1,715 | 1,750 | 1,700 | 1,710 | +49 | +3% | 297,200 |
| 2012/02/16 | 1,670 | 1,717 | 1,657 | 1,661 | -32 | -1.9% | 240,900 |
| 2012/02/15 | 1,643 | 1,705 | 1,635 | 1,693 | +74 | +4.6% | 301,500 |
| 2012/02/14 | 1,591 | 1,621 | 1,578 | 1,619 | +29 | +1.8% | 164,700 |
| 2012/02/13 | 1,564 | 1,610 | 1,564 | 1,590 | -14 | -0.9% | 243,600 |
| 2012/02/10 | 1,643 | 1,648 | 1,600 | 1,604 | -22 | -1.4% | 236,800 |
| 2012/02/09 | 1,624 | 1,635 | 1,595 | 1,626 | -13 | -0.8% | 257,700 |
| 2012/02/08 | 1,624 | 1,649 | 1,615 | 1,639 | +16 | +1% | 214,500 |
| 2012/02/07 | 1,604 | 1,628 | 1,596 | 1,623 | +16 | +1% | 175,300 |
| 2012/02/06 | 1,614 | 1,639 | 1,599 | 1,607 | +23 | +1.5% | 305,300 |
| 2012/02/03 | 1,550 | 1,590 | 1,536 | 1,584 | +10 | +0.6% | 477,200 |
| 2012/02/02 | 1,520 | 1,585 | 1,520 | 1,574 | +91 | +6.1% | 458,400 |
| 2012/02/01 | 1,500 | 1,530 | 1,474 | 1,483 | -21 | -1.4% | 234,000 |
| 2012/01/31 | 1,448 | 1,507 | 1,438 | 1,504 | +76 | +5.3% | 415,900 |
| 2012/01/30 | 1,414 | 1,456 | 1,414 | 1,428 | -6 | -0.4% | 115,200 |
| 2012/01/27 | 1,465 | 1,467 | 1,428 | 1,434 | -44 | -3% | 143,100 |
| 2012/01/26 | 1,500 | 1,513 | 1,472 | 1,478 | -9 | -0.6% | 196,900 |
| 2012/01/25 | 1,471 | 1,500 | 1,452 | 1,487 | +13 | +0.9% | 343,000 |
| 2012/01/24 | 1,503 | 1,553 | 1,449 | 1,474 | -6 | -0.4% | 525,300 |
| 2012/01/23 | 1,474 | 1,494 | 1,469 | 1,480 | +6 | +0.4% | 199,200 |
| 2012/01/20 | 1,453 | 1,480 | 1,434 | 1,474 | +61 | +4.3% | 418,800 |
| 2012/01/19 | 1,405 | 1,430 | 1,392 | 1,413 | +29 | +2.1% | 180,100 |
| 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 |
3301～
3350
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
