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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 2,103 | 2,217 | 2,086 | 2,217 | +116 | +5.5% | 740,700 |
| 2010/12/08 | 2,103 | 2,104 | 2,068 | 2,101 | +12 | +0.6% | 303,100 |
| 2010/12/07 | 2,081 | 2,124 | 2,058 | 2,089 | -6 | -0.3% | 359,100 |
| 2010/12/06 | 2,105 | 2,106 | 2,062 | 2,095 | +8 | +0.4% | 210,600 |
| 2010/12/03 | 2,066 | 2,124 | 2,053 | 2,087 | +28 | +1.4% | 383,100 |
| 2010/12/02 | 2,039 | 2,075 | 2,031 | 2,059 | +65 | +3.3% | 339,500 |
| 2010/12/01 | 1,982 | 2,018 | 1,965 | 1,994 | -12 | -0.6% | 372,400 |
| 2010/11/30 | 1,994 | 2,010 | 1,961 | 2,006 | -6 | -0.3% | 1,908,600 |
| 2010/11/29 | 1,979 | 2,051 | 1,965 | 2,012 | +27 | +1.4% | 387,300 |
| 2010/11/26 | 2,005 | 2,024 | 1,977 | 1,985 | -12 | -0.6% | 387,900 |
| 2010/11/25 | 2,037 | 2,038 | 1,983 | 1,997 | -7 | -0.3% | 290,900 |
| 2010/11/24 | 1,990 | 2,035 | 1,954 | 2,004 | -46 | -2.2% | 531,300 |
| 2010/11/22 | 2,027 | 2,069 | 2,005 | 2,050 | +93 | +4.8% | 437,800 |
| 2010/11/19 | 2,005 | 2,018 | 1,954 | 1,957 | -41 | -2.1% | 501,100 |
| 2010/11/18 | 1,882 | 1,998 | 1,866 | 1,998 | +139 | +7.5% | 645,800 |
| 2010/11/17 | 1,857 | 1,876 | 1,833 | 1,859 | -36 | -1.9% | 289,900 |
| 2010/11/16 | 1,910 | 1,938 | 1,889 | 1,895 | +12 | +0.6% | 622,800 |
| 2010/11/15 | 1,867 | 1,936 | 1,850 | 1,883 | +44 | +2.4% | 533,900 |
| 2010/11/12 | 1,890 | 1,892 | 1,792 | 1,839 | -85 | -4.4% | 974,500 |
| 2010/11/11 | 1,760 | 1,928 | 1,738 | 1,924 | +156 | +8.8% | 1,540,300 |
| 2010/11/10 | 1,711 | 1,791 | 1,698 | 1,768 | +90 | +5.4% | 1,038,000 |
| 2010/11/09 | 1,699 | 1,710 | 1,650 | 1,678 | -20 | -1.2% | 580,500 |
| 2010/11/08 | 1,783 | 1,790 | 1,690 | 1,698 | -62 | -3.5% | 692,200 |
| 2010/11/05 | 1,722 | 1,795 | 1,717 | 1,760 | +78 | +4.6% | 631,200 |
| 2010/11/04 | 1,680 | 1,725 | 1,661 | 1,682 | +44 | +2.7% | 441,100 |
| 2010/11/02 | 1,657 | 1,675 | 1,632 | 1,638 | -15 | -0.9% | 254,300 |
| 2010/11/01 | 1,670 | 1,704 | 1,637 | 1,653 | -29 | -1.7% | 320,600 |
| 2010/10/29 | 1,659 | 1,692 | 1,638 | 1,682 | +7 | +0.4% | 315,700 |
| 2010/10/28 | 1,710 | 1,712 | 1,675 | 1,675 | -19 | -1.1% | 405,500 |
| 2010/10/27 | 1,700 | 1,713 | 1,658 | 1,694 | -15 | -0.9% | 537,900 |
| 2010/10/26 | 1,750 | 1,756 | 1,691 | 1,709 | -61 | -3.4% | 517,500 |
| 2010/10/25 | 1,835 | 1,853 | 1,765 | 1,770 | -81 | -4.4% | 485,200 |
| 2010/10/22 | 1,825 | 1,900 | 1,823 | 1,851 | +40 | +2.2% | 351,200 |
| 2010/10/21 | 1,860 | 1,868 | 1,795 | 1,811 | -30 | -1.6% | 364,500 |
| 2010/10/20 | 1,910 | 1,910 | 1,820 | 1,841 | -71 | -3.7% | 518,400 |
| 2010/10/19 | 1,949 | 1,968 | 1,874 | 1,912 | -25 | -1.3% | 398,300 |
| 2010/10/18 | 1,959 | 1,972 | 1,908 | 1,937 | -21 | -1.1% | 286,700 |
| 2010/10/15 | 2,032 | 2,033 | 1,941 | 1,958 | -102 | -5% | 240,600 |
| 2010/10/14 | 2,059 | 2,071 | 2,017 | 2,060 | +14 | +0.7% | 168,500 |
| 2010/10/13 | 2,076 | 2,107 | 2,034 | 2,046 | +1 | ±0% | 132,400 |
| 2010/10/12 | 2,142 | 2,170 | 2,043 | 2,045 | -77 | -3.6% | 161,200 |
| 2010/10/08 | 2,181 | 2,185 | 2,111 | 2,122 | -83 | -3.8% | 232,500 |
| 2010/10/07 | 2,136 | 2,215 | 2,132 | 2,205 | +60 | +2.8% | 373,200 |
| 2010/10/06 | 2,104 | 2,145 | 2,083 | 2,145 | +73 | +3.5% | 191,500 |
| 2010/10/05 | 1,953 | 2,079 | 1,952 | 2,072 | +98 | +5% | 231,900 |
| 2010/10/04 | 2,026 | 2,040 | 1,960 | 1,974 | -25 | -1.3% | 185,000 |
| 2010/10/01 | 1,995 | 2,015 | 1,970 | 1,999 | +28 | +1.4% | 112,400 |
| 2010/09/30 | 2,038 | 2,050 | 1,970 | 1,971 | -67 | -3.3% | 152,500 |
| 2010/09/29 | 2,005 | 2,046 | 1,999 | 2,038 | +33 | +1.6% | 126,000 |
| 2010/09/28 | 2,024 | 2,035 | 1,999 | 2,005 | -21 | -1% | 109,400 |
3601～
3650
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
