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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 3,270 | 3,290 | 3,250 | 3,280 | -40 | -1.2% | 118,500 |
| 2009/07/31 | 3,270 | 3,320 | 3,220 | 3,320 | +120 | +3.8% | 247,100 |
| 2009/07/30 | 3,150 | 3,230 | 3,110 | 3,200 | +60 | +1.9% | 322,400 |
| 2009/07/29 | 2,980 | 3,150 | 2,970 | 3,140 | +165 | +5.5% | 379,300 |
| 2009/07/28 | 2,970 | 2,985 | 2,885 | 2,975 | +45 | +1.5% | 221,200 |
| 2009/07/27 | 2,955 | 3,020 | 2,920 | 2,930 | -5 | -0.2% | 376,500 |
| 2009/07/24 | 3,030 | 3,070 | 2,910 | 2,935 | -15 | -0.5% | 315,100 |
| 2009/07/23 | 2,900 | 3,000 | 2,900 | 2,950 | +30 | +1% | 189,800 |
| 2009/07/22 | 2,930 | 2,970 | 2,830 | 2,920 | -100 | -3.3% | 252,400 |
| 2009/07/21 | 2,860 | 3,100 | 2,850 | 3,020 | +320 | +11.9% | 638,700 |
| 2009/07/17 | 2,650 | 2,710 | 2,630 | 2,700 | +115 | +4.4% | 214,800 |
| 2009/07/16 | 2,665 | 2,705 | 2,585 | 2,585 | +20 | +0.8% | 270,000 |
| 2009/07/15 | 2,615 | 2,660 | 2,505 | 2,565 | -55 | -2.1% | 343,300 |
| 2009/07/14 | 2,580 | 2,715 | 2,580 | 2,620 | +130 | +5.2% | 316,700 |
| 2009/07/13 | 2,655 | 2,730 | 2,485 | 2,490 | -205 | -7.6% | 354,900 |
| 2009/07/10 | 2,770 | 2,780 | 2,650 | 2,695 | -30 | -1.1% | 193,700 |
| 2009/07/09 | 2,790 | 2,855 | 2,720 | 2,725 | -145 | -5.1% | 353,100 |
| 2009/07/08 | 2,980 | 2,980 | 2,835 | 2,870 | -210 | -6.8% | 462,400 |
| 2009/07/07 | 3,100 | 3,150 | 3,060 | 3,080 | -20 | -0.6% | 236,200 |
| 2009/07/06 | 3,160 | 3,210 | 3,090 | 3,100 | -70 | -2.2% | 167,600 |
| 2009/07/03 | 3,050 | 3,200 | 3,030 | 3,170 | +30 | +1% | 138,800 |
| 2009/07/02 | 3,200 | 3,220 | 3,140 | 3,140 | -20 | -0.6% | 144,100 |
| 2009/07/01 | 3,230 | 3,270 | 3,150 | 3,160 | -90 | -2.8% | 271,200 |
| 2009/06/30 | 3,210 | 3,300 | 3,200 | 3,250 | +40 | +1.2% | 220,300 |
| 2009/06/29 | 3,210 | 3,320 | 3,180 | 3,210 | -20 | -0.6% | 166,100 |
| 2009/06/26 | 3,300 | 3,300 | 3,170 | 3,230 | -20 | -0.6% | 142,000 |
| 2009/06/25 | 3,130 | 3,290 | 3,130 | 3,250 | +120 | +3.8% | 143,300 |
| 2009/06/24 | 3,250 | 3,280 | 3,120 | 3,130 | -20 | -0.6% | 298,000 |
| 2009/06/23 | 3,140 | 3,190 | 3,110 | 3,150 | -140 | -4.3% | 206,400 |
| 2009/06/22 | 3,230 | 3,320 | 3,230 | 3,290 | +40 | +1.2% | 141,200 |
| 2009/06/19 | 3,230 | 3,370 | 3,220 | 3,250 | +10 | +0.3% | 328,100 |
| 2009/06/18 | 3,320 | 3,340 | 3,180 | 3,240 | -90 | -2.7% | 258,400 |
| 2009/06/17 | 3,200 | 3,390 | 3,190 | 3,330 | +80 | +2.5% | 249,100 |
| 2009/06/16 | 3,380 | 3,410 | 3,220 | 3,250 | -280 | -7.9% | 360,600 |
| 2009/06/15 | 3,580 | 3,620 | 3,480 | 3,530 | ±0 | ±0% | 239,900 |
| 2009/06/12 | 3,370 | 3,560 | 3,360 | 3,530 | +140 | +4.1% | 269,000 |
| 2009/06/11 | 3,390 | 3,450 | 3,350 | 3,390 | +40 | +1.2% | 171,900 |
| 2009/06/10 | 3,230 | 3,380 | 3,190 | 3,350 | +110 | +3.4% | 370,000 |
| 2009/06/09 | 3,340 | 3,400 | 3,240 | 3,240 | -130 | -3.9% | 185,500 |
| 2009/06/08 | 3,360 | 3,450 | 3,340 | 3,370 | +40 | +1.2% | 136,900 |
| 2009/06/05 | 3,450 | 3,630 | 3,290 | 3,330 | +30 | +0.9% | 569,700 |
| 2009/06/04 | 3,220 | 3,400 | 3,210 | 3,300 | +40 | +1.2% | 437,300 |
| 2009/06/03 | 3,150 | 3,290 | 3,140 | 3,260 | +60 | +1.9% | 455,200 |
| 2009/06/02 | 3,100 | 3,320 | 3,080 | 3,200 | +210 | +7% | 579,500 |
| 2009/06/01 | 2,980 | 3,020 | 2,935 | 2,990 | +75 | +2.6% | 341,200 |
| 2009/05/29 | 2,850 | 2,965 | 2,780 | 2,915 | +145 | +5.2% | 666,800 |
| 2009/05/28 | 2,680 | 2,795 | 2,680 | 2,770 | +10 | +0.4% | 154,000 |
| 2009/05/27 | 2,800 | 2,825 | 2,745 | 2,760 | +65 | +2.4% | 279,500 |
| 2009/05/26 | 2,585 | 2,760 | 2,580 | 2,695 | +115 | +4.5% | 396,800 |
| 2009/05/25 | 2,540 | 2,600 | 2,535 | 2,580 | ±0 | ±0% | 152,400 |
3901～
3950
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
