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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 1,407 | 1,415 | 1,371 | 1,409 | -28 | -1.9% | 125,600 |
| 2011/10/03 | 1,415 | 1,444 | 1,383 | 1,437 | -20 | -1.4% | 169,200 |
| 2011/09/30 | 1,486 | 1,524 | 1,443 | 1,457 | +1 | +0.1% | 212,900 |
| 2011/09/29 | 1,420 | 1,475 | 1,404 | 1,456 | +33 | +2.3% | 230,900 |
| 2011/09/28 | 1,446 | 1,449 | 1,415 | 1,423 | +7 | +0.5% | 141,800 |
| 2011/09/27 | 1,387 | 1,420 | 1,385 | 1,416 | +89 | +6.7% | 253,400 |
| 2011/09/26 | 1,390 | 1,390 | 1,310 | 1,327 | -64 | -4.6% | 270,700 |
| 2011/09/22 | 1,425 | 1,426 | 1,391 | 1,391 | -61 | -4.2% | 186,900 |
| 2011/09/21 | 1,433 | 1,454 | 1,422 | 1,452 | +18 | +1.3% | 151,300 |
| 2011/09/20 | 1,490 | 1,495 | 1,430 | 1,434 | -103 | -6.7% | 224,300 |
| 2011/09/16 | 1,495 | 1,539 | 1,485 | 1,537 | +78 | +5.3% | 221,300 |
| 2011/09/15 | 1,408 | 1,465 | 1,397 | 1,459 | +84 | +6.1% | 315,800 |
| 2011/09/14 | 1,440 | 1,451 | 1,372 | 1,375 | -69 | -4.8% | 206,300 |
| 2011/09/13 | 1,398 | 1,457 | 1,387 | 1,444 | +57 | +4.1% | 157,800 |
| 2011/09/12 | 1,400 | 1,410 | 1,380 | 1,387 | -48 | -3.3% | 151,400 |
| 2011/09/09 | 1,450 | 1,466 | 1,431 | 1,435 | -15 | -1% | 151,900 |
| 2011/09/08 | 1,486 | 1,499 | 1,436 | 1,450 | -6 | -0.4% | 180,400 |
| 2011/09/07 | 1,442 | 1,476 | 1,424 | 1,456 | +66 | +4.7% | 242,800 |
| 2011/09/06 | 1,445 | 1,450 | 1,384 | 1,390 | -81 | -5.5% | 341,000 |
| 2011/09/05 | 1,518 | 1,519 | 1,466 | 1,471 | -71 | -4.6% | 195,100 |
| 2011/09/02 | 1,571 | 1,580 | 1,532 | 1,542 | -56 | -3.5% | 196,900 |
| 2011/09/01 | 1,613 | 1,620 | 1,591 | 1,598 | +13 | +0.8% | 221,000 |
| 2011/08/31 | 1,608 | 1,627 | 1,574 | 1,585 | -63 | -3.8% | 280,300 |
| 2011/08/30 | 1,587 | 1,656 | 1,587 | 1,648 | +101 | +6.5% | 598,700 |
| 2011/08/29 | 1,538 | 1,577 | 1,511 | 1,547 | +41 | +2.7% | 298,600 |
| 2011/08/26 | 1,477 | 1,513 | 1,477 | 1,506 | +3 | +0.2% | 211,300 |
| 2011/08/25 | 1,464 | 1,529 | 1,464 | 1,503 | +53 | +3.7% | 262,400 |
| 2011/08/24 | 1,513 | 1,529 | 1,440 | 1,450 | -44 | -2.9% | 509,300 |
| 2011/08/23 | 1,468 | 1,513 | 1,434 | 1,494 | +27 | +1.8% | 827,700 |
| 2011/08/22 | 1,512 | 1,546 | 1,467 | 1,467 | -45 | -3% | 688,600 |
| 2011/08/19 | 1,621 | 1,626 | 1,504 | 1,512 | -174 | -10.3% | 891,500 |
| 2011/08/18 | 1,740 | 1,740 | 1,678 | 1,686 | -59 | -3.4% | 231,800 |
| 2011/08/17 | 1,749 | 1,760 | 1,709 | 1,745 | -2 | -0.1% | 185,000 |
| 2011/08/16 | 1,750 | 1,773 | 1,738 | 1,747 | +3 | +0.2% | 124,300 |
| 2011/08/15 | 1,751 | 1,772 | 1,719 | 1,744 | +17 | +1% | 123,400 |
| 2011/08/12 | 1,783 | 1,789 | 1,725 | 1,727 | -16 | -0.9% | 182,600 |
| 2011/08/11 | 1,695 | 1,749 | 1,674 | 1,743 | -8 | -0.5% | 192,000 |
| 2011/08/10 | 1,785 | 1,790 | 1,721 | 1,751 | +23 | +1.3% | 476,800 |
| 2011/08/09 | 1,700 | 1,742 | 1,621 | 1,728 | -35 | -2% | 554,600 |
| 2011/08/08 | 1,826 | 1,827 | 1,750 | 1,763 | -67 | -3.7% | 325,900 |
| 2011/08/05 | 1,843 | 1,844 | 1,806 | 1,830 | -110 | -5.7% | 518,700 |
| 2011/08/04 | 1,996 | 1,996 | 1,940 | 1,940 | -51 | -2.6% | 476,600 |
| 2011/08/03 | 2,064 | 2,080 | 1,972 | 1,991 | -123 | -5.8% | 376,100 |
| 2011/08/02 | 2,111 | 2,130 | 2,025 | 2,114 | -12 | -0.6% | 234,100 |
| 2011/08/01 | 2,100 | 2,155 | 2,087 | 2,126 | +45 | +2.2% | 183,300 |
| 2011/07/29 | 2,076 | 2,100 | 2,050 | 2,081 | +14 | +0.7% | 180,300 |
| 2011/07/28 | 2,095 | 2,104 | 2,055 | 2,067 | -78 | -3.6% | 183,600 |
| 2011/07/27 | 2,145 | 2,164 | 2,121 | 2,145 | ±0 | ±0% | 217,600 |
| 2011/07/26 | 2,099 | 2,157 | 2,095 | 2,145 | +33 | +1.6% | 302,700 |
| 2011/07/25 | 2,055 | 2,142 | 2,044 | 2,112 | +40 | +1.9% | 357,800 |
3401～
3450
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
