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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/01 | 1,637 | 1,662 | 1,600 | 1,600 | -54 | -3.3% | 244,500 |
| 2011/10/31 | 1,717 | 1,718 | 1,652 | 1,654 | -79 | -4.6% | 271,000 |
| 2011/10/28 | 1,748 | 1,780 | 1,723 | 1,733 | +85 | +5.2% | 702,400 |
| 2011/10/27 | 1,566 | 1,648 | 1,565 | 1,648 | +82 | +5.2% | 279,900 |
| 2011/10/26 | 1,510 | 1,578 | 1,505 | 1,566 | -2 | -0.1% | 177,500 |
| 2011/10/25 | 1,613 | 1,639 | 1,555 | 1,568 | -44 | -2.7% | 280,500 |
| 2011/10/24 | 1,581 | 1,639 | 1,542 | 1,612 | +26 | +1.6% | 253,500 |
| 2011/10/21 | 1,620 | 1,628 | 1,579 | 1,586 | -12 | -0.8% | 167,900 |
| 2011/10/20 | 1,587 | 1,603 | 1,570 | 1,598 | +12 | +0.8% | 108,500 |
| 2011/10/19 | 1,613 | 1,640 | 1,569 | 1,586 | +4 | +0.3% | 135,700 |
| 2011/10/18 | 1,560 | 1,617 | 1,553 | 1,582 | -58 | -3.5% | 187,300 |
| 2011/10/17 | 1,615 | 1,670 | 1,615 | 1,640 | +61 | +3.9% | 240,000 |
| 2011/10/14 | 1,571 | 1,592 | 1,564 | 1,579 | -32 | -2% | 222,500 |
| 2011/10/13 | 1,558 | 1,626 | 1,553 | 1,611 | +93 | +6.1% | 310,300 |
| 2011/10/12 | 1,471 | 1,522 | 1,470 | 1,518 | +25 | +1.7% | 185,300 |
| 2011/10/11 | 1,465 | 1,513 | 1,465 | 1,493 | +75 | +5.3% | 280,500 |
| 2011/10/07 | 1,424 | 1,447 | 1,412 | 1,418 | +38 | +2.8% | 332,000 |
| 2011/10/06 | 1,405 | 1,408 | 1,367 | 1,380 | +28 | +2.1% | 140,100 |
| 2011/10/05 | 1,449 | 1,458 | 1,351 | 1,352 | -57 | -4% | 193,600 |
3351～
3400
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
