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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 2,815 | 2,815 | 2,735 | 2,750 | -25 | -0.9% | 239,500 |
| 2009/10/15 | 2,810 | 2,830 | 2,735 | 2,775 | +5 | +0.2% | 257,900 |
| 2009/10/14 | 2,880 | 2,880 | 2,730 | 2,770 | -85 | -3% | 287,100 |
| 2009/10/13 | 2,860 | 2,915 | 2,815 | 2,855 | +55 | +2% | 262,300 |
| 2009/10/09 | 2,680 | 2,820 | 2,670 | 2,800 | +135 | +5.1% | 253,300 |
| 2009/10/08 | 2,685 | 2,695 | 2,620 | 2,665 | -20 | -0.7% | 153,700 |
| 2009/10/07 | 2,700 | 2,715 | 2,645 | 2,685 | +25 | +0.9% | 186,700 |
| 2009/10/06 | 2,655 | 2,685 | 2,625 | 2,660 | +20 | +0.8% | 210,000 |
| 2009/10/05 | 2,610 | 2,680 | 2,610 | 2,640 | +25 | +1% | 133,000 |
| 2009/10/02 | 2,575 | 2,635 | 2,570 | 2,615 | -40 | -1.5% | 219,700 |
| 2009/10/01 | 2,750 | 2,755 | 2,630 | 2,655 | -90 | -3.3% | 253,500 |
| 2009/09/30 | 2,800 | 2,820 | 2,720 | 2,745 | -105 | -3.7% | 287,000 |
| 2009/09/29 | 2,685 | 2,920 | 2,680 | 2,850 | +240 | +9.2% | 547,300 |
| 2009/09/28 | 2,670 | 2,670 | 2,570 | 2,610 | -80 | -3% | 240,600 |
| 2009/09/25 | 2,810 | 2,815 | 2,650 | 2,690 | -160 | -5.6% | 230,800 |
| 2009/09/24 | 2,910 | 2,915 | 2,810 | 2,850 | +5 | +0.2% | 221,800 |
| 2009/09/18 | 2,770 | 2,860 | 2,695 | 2,845 | +70 | +2.5% | 261,600 |
| 2009/09/17 | 2,780 | 2,820 | 2,725 | 2,775 | -15 | -0.5% | 295,900 |
| 2009/09/16 | 2,890 | 2,935 | 2,770 | 2,790 | -95 | -3.3% | 280,000 |
| 2009/09/15 | 2,925 | 2,940 | 2,880 | 2,885 | -45 | -1.5% | 133,500 |
| 2009/09/14 | 2,960 | 2,970 | 2,925 | 2,930 | -25 | -0.8% | 130,300 |
| 2009/09/11 | 3,040 | 3,090 | 2,930 | 2,955 | -105 | -3.4% | 216,400 |
| 2009/09/10 | 3,000 | 3,090 | 2,995 | 3,060 | +95 | +3.2% | 227,400 |
| 2009/09/09 | 3,000 | 3,060 | 2,950 | 2,965 | -55 | -1.8% | 157,900 |
| 2009/09/08 | 2,930 | 3,050 | 2,925 | 3,020 | +110 | +3.8% | 148,900 |
| 2009/09/07 | 2,995 | 2,995 | 2,900 | 2,910 | -30 | -1% | 156,900 |
| 2009/09/04 | 2,965 | 2,990 | 2,920 | 2,940 | -25 | -0.8% | 144,500 |
| 2009/09/03 | 3,030 | 3,030 | 2,950 | 2,965 | -55 | -1.8% | 152,500 |
| 2009/09/02 | 3,090 | 3,090 | 3,010 | 3,020 | -130 | -4.1% | 258,200 |
| 2009/09/01 | 3,110 | 3,200 | 3,100 | 3,150 | +10 | +0.3% | 136,500 |
| 2009/08/31 | 3,270 | 3,320 | 3,090 | 3,140 | -130 | -4% | 433,800 |
| 2009/08/28 | 3,280 | 3,290 | 3,220 | 3,270 | +30 | +0.9% | 142,600 |
| 2009/08/27 | 3,270 | 3,280 | 3,200 | 3,240 | -80 | -2.4% | 175,100 |
| 2009/08/26 | 3,260 | 3,340 | 3,250 | 3,320 | +100 | +3.1% | 146,200 |
| 2009/08/25 | 3,230 | 3,250 | 3,200 | 3,220 | +10 | +0.3% | 109,600 |
| 2009/08/24 | 3,200 | 3,240 | 3,180 | 3,210 | +90 | +2.9% | 104,300 |
| 2009/08/21 | 3,210 | 3,240 | 3,070 | 3,120 | -70 | -2.2% | 231,400 |
| 2009/08/20 | 3,200 | 3,210 | 3,130 | 3,190 | ±0 | ±0% | 275,500 |
| 2009/08/19 | 3,290 | 3,300 | 3,160 | 3,190 | -50 | -1.5% | 173,400 |
| 2009/08/18 | 3,150 | 3,310 | 3,130 | 3,240 | +40 | +1.3% | 332,700 |
| 2009/08/17 | 3,400 | 3,400 | 3,160 | 3,200 | -270 | -7.8% | 308,300 |
| 2009/08/14 | 3,310 | 3,500 | 3,310 | 3,470 | +190 | +5.8% | 320,500 |
| 2009/08/13 | 3,260 | 3,370 | 3,220 | 3,280 | +70 | +2.2% | 221,300 |
| 2009/08/12 | 3,230 | 3,260 | 3,200 | 3,210 | -60 | -1.8% | 85,000 |
| 2009/08/11 | 3,250 | 3,300 | 3,210 | 3,270 | +50 | +1.6% | 70,800 |
| 2009/08/10 | 3,210 | 3,260 | 3,180 | 3,220 | +80 | +2.5% | 119,600 |
| 2009/08/07 | 3,170 | 3,180 | 3,090 | 3,140 | ±0 | ±0% | 96,500 |
| 2009/08/06 | 3,070 | 3,200 | 3,070 | 3,140 | +20 | +0.6% | 90,200 |
| 2009/08/05 | 3,220 | 3,230 | 3,120 | 3,120 | -150 | -4.6% | 170,200 |
| 2009/08/04 | 3,310 | 3,380 | 3,240 | 3,270 | -10 | -0.3% | 184,900 |
3851～
3900
件表示中 / 5993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 | 244,300円 | -0.6% | +11.3% | 5.44% | 12.63倍 | 0.93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 |
| 松井証 | 71,300円 | +21.4% | +19.0% | 5.61% | 14.57倍 | 2.40倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 69,500円 | -8.5% | -23.0% | 4.32% | 16.30倍 | 0.67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 | 51,800円 | +11.1% | +27.0% | 5.02% | 13.00倍 | 0.72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 | 322,500円 | +50.5% | +46.2% | 1.05% | 4.04倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
