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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 2,053 | 2,085 | 2,032 | 2,072 | +39 | +1.9% | 200,800 |
| 2011/07/21 | 2,030 | 2,036 | 2,011 | 2,033 | -1 | ±0% | 146,800 |
| 2011/07/20 | 2,032 | 2,054 | 2,022 | 2,034 | +35 | +1.8% | 155,000 |
| 2011/07/19 | 2,001 | 2,016 | 1,986 | 1,999 | -31 | -1.5% | 233,400 |
| 2011/07/15 | 2,019 | 2,037 | 2,008 | 2,030 | -5 | -0.2% | 144,600 |
| 2011/07/14 | 2,092 | 2,092 | 2,026 | 2,035 | -7 | -0.3% | 194,700 |
| 2011/07/13 | 1,979 | 2,051 | 1,979 | 2,042 | +31 | +1.5% | 213,400 |
| 2011/07/12 | 2,032 | 2,045 | 1,995 | 2,011 | -66 | -3.2% | 257,500 |
| 2011/07/11 | 2,090 | 2,104 | 2,071 | 2,077 | -51 | -2.4% | 185,300 |
| 2011/07/08 | 2,118 | 2,139 | 2,115 | 2,128 | +27 | +1.3% | 189,100 |
| 2011/07/07 | 2,073 | 2,120 | 2,073 | 2,101 | +14 | +0.7% | 265,200 |
| 2011/07/06 | 2,090 | 2,095 | 2,045 | 2,087 | -19 | -0.9% | 324,800 |
| 2011/07/05 | 2,072 | 2,132 | 2,057 | 2,106 | +24 | +1.2% | 294,400 |
| 2011/07/04 | 2,071 | 2,120 | 2,071 | 2,082 | +17 | +0.8% | 249,000 |
| 2011/07/01 | 2,023 | 2,114 | 2,010 | 2,065 | +57 | +2.8% | 688,000 |
| 2011/06/30 | 1,930 | 2,012 | 1,919 | 2,008 | +113 | +6% | 549,700 |
| 2011/06/29 | 1,873 | 1,895 | 1,857 | 1,895 | +39 | +2.1% | 177,100 |
| 2011/06/28 | 1,845 | 1,879 | 1,839 | 1,856 | +33 | +1.8% | 161,800 |
| 2011/06/27 | 1,830 | 1,845 | 1,804 | 1,823 | -19 | -1% | 118,400 |
| 2011/06/24 | 1,827 | 1,845 | 1,811 | 1,842 | ±0 | ±0% | 155,100 |
| 2011/06/23 | 1,825 | 1,857 | 1,822 | 1,842 | -10 | -0.5% | 197,300 |
| 2011/06/22 | 1,758 | 1,860 | 1,751 | 1,852 | +130 | +7.5% | 472,300 |
| 2011/06/21 | 1,703 | 1,739 | 1,690 | 1,722 | -8 | -0.5% | 222,400 |
| 2011/06/20 | 1,748 | 1,765 | 1,725 | 1,730 | -7 | -0.4% | 136,900 |
| 2011/06/17 | 1,795 | 1,796 | 1,716 | 1,737 | -62 | -3.4% | 276,400 |
| 2011/06/16 | 1,804 | 1,831 | 1,799 | 1,799 | -24 | -1.3% | 90,300 |
| 2011/06/15 | 1,827 | 1,830 | 1,804 | 1,823 | -4 | -0.2% | 138,200 |
| 2011/06/14 | 1,800 | 1,841 | 1,800 | 1,827 | +19 | +1.1% | 96,900 |
| 2011/06/13 | 1,836 | 1,836 | 1,795 | 1,808 | -39 | -2.1% | 100,000 |
| 2011/06/10 | 1,848 | 1,887 | 1,838 | 1,847 | +30 | +1.7% | 202,100 |
| 2011/06/09 | 1,831 | 1,839 | 1,793 | 1,817 | -34 | -1.8% | 117,800 |
| 2011/06/08 | 1,848 | 1,875 | 1,834 | 1,851 | +8 | +0.4% | 93,200 |
| 2011/06/07 | 1,801 | 1,855 | 1,801 | 1,843 | +18 | +1% | 159,500 |
| 2011/06/06 | 1,859 | 1,863 | 1,810 | 1,825 | -34 | -1.8% | 144,100 |
| 2011/06/03 | 1,889 | 1,901 | 1,844 | 1,859 | -42 | -2.2% | 145,500 |
| 2011/06/02 | 1,900 | 1,908 | 1,880 | 1,901 | -49 | -2.5% | 116,800 |
| 2011/06/01 | 1,962 | 1,962 | 1,912 | 1,950 | +15 | +0.8% | 103,100 |
| 2011/05/31 | 1,896 | 1,945 | 1,884 | 1,935 | +39 | +2.1% | 99,500 |
| 2011/05/30 | 1,882 | 1,909 | 1,866 | 1,896 | -1 | -0.1% | 79,100 |
| 2011/05/27 | 1,898 | 1,904 | 1,864 | 1,897 | -11 | -0.6% | 154,900 |
| 2011/05/26 | 1,870 | 1,919 | 1,862 | 1,908 | +41 | +2.2% | 185,000 |
| 2011/05/25 | 1,894 | 1,898 | 1,855 | 1,867 | -1 | -0.1% | 135,500 |
| 2011/05/24 | 1,835 | 1,875 | 1,835 | 1,868 | +3 | +0.2% | 158,600 |
| 2011/05/23 | 1,919 | 1,919 | 1,862 | 1,865 | -50 | -2.6% | 164,400 |
| 2011/05/20 | 1,938 | 1,973 | 1,913 | 1,915 | -22 | -1.1% | 108,100 |
| 2011/05/19 | 1,970 | 1,980 | 1,916 | 1,937 | -32 | -1.6% | 121,200 |
| 2011/05/18 | 1,910 | 1,980 | 1,897 | 1,969 | +54 | +2.8% | 175,800 |
| 2011/05/17 | 1,900 | 1,926 | 1,882 | 1,915 | -4 | -0.2% | 201,000 |
| 2011/05/16 | 1,970 | 1,970 | 1,914 | 1,919 | -51 | -2.6% | 167,200 |
| 2011/05/13 | 2,001 | 2,006 | 1,946 | 1,970 | -30 | -1.5% | 283,200 |
3451～
3500
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
