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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 2,055 | 2,070 | 1,995 | 2,025 | -70 | -3.3% | 244,200 |
| 2009/04/17 | 2,160 | 2,160 | 2,075 | 2,095 | +15 | +0.7% | 133,400 |
| 2009/04/16 | 2,170 | 2,205 | 2,050 | 2,080 | -20 | -1% | 166,200 |
| 2009/04/15 | 2,130 | 2,140 | 2,050 | 2,100 | -110 | -5% | 279,200 |
| 2009/04/14 | 2,320 | 2,345 | 2,160 | 2,210 | -30 | -1.3% | 310,800 |
| 2009/04/13 | 2,085 | 2,310 | 2,085 | 2,240 | +115 | +5.4% | 352,500 |
| 2009/04/10 | 2,140 | 2,140 | 2,040 | 2,125 | +65 | +3.2% | 198,800 |
| 2009/04/09 | 1,963 | 2,065 | 1,933 | 2,060 | +157 | +8.3% | 185,700 |
| 2009/04/08 | 1,967 | 1,986 | 1,895 | 1,903 | -132 | -6.5% | 220,600 |
| 2009/04/07 | 2,015 | 2,055 | 1,989 | 2,035 | -10 | -0.5% | 99,100 |
| 2009/04/06 | 2,080 | 2,105 | 2,035 | 2,045 | +45 | +2.3% | 235,800 |
| 2009/04/03 | 2,130 | 2,130 | 1,994 | 2,000 | -20 | -1% | 285,800 |
| 2009/04/02 | 1,986 | 2,050 | 1,945 | 2,020 | +124 | +6.5% | 450,800 |
| 2009/04/01 | 1,835 | 1,901 | 1,802 | 1,896 | +151 | +8.7% | 350,700 |
| 2009/03/31 | 1,765 | 1,880 | 1,702 | 1,745 | -20 | -1.1% | 511,900 |
| 2009/03/30 | 1,945 | 1,951 | 1,765 | 1,765 | -210 | -10.6% | 347,200 |
| 2009/03/27 | 2,015 | 2,045 | 1,963 | 1,975 | +23 | +1.2% | 287,300 |
| 2009/03/26 | 1,866 | 1,991 | 1,866 | 1,952 | +126 | +6.9% | 309,800 |
| 2009/03/25 | 1,950 | 1,978 | 1,805 | 1,826 | -125 | -6.4% | 455,100 |
| 2009/03/24 | 1,970 | 1,993 | 1,931 | 1,951 | +71 | +3.8% | 580,000 |
| 2009/03/23 | 1,670 | 1,923 | 1,669 | 1,880 | +193 | +11.4% | 580,300 |
| 2009/03/19 | 1,720 | 1,720 | 1,667 | 1,687 | +20 | +1.2% | 230,200 |
| 2009/03/18 | 1,650 | 1,755 | 1,636 | 1,667 | +47 | +2.9% | 466,800 |
| 2009/03/17 | 1,495 | 1,645 | 1,493 | 1,620 | +145 | +9.8% | 531,900 |
| 2009/03/16 | 1,456 | 1,482 | 1,431 | 1,475 | +99 | +7.2% | 308,100 |
| 2009/03/13 | 1,295 | 1,385 | 1,284 | 1,376 | +98 | +7.7% | 289,300 |
| 2009/03/12 | 1,332 | 1,344 | 1,260 | 1,278 | -67 | -5% | 256,100 |
| 2009/03/11 | 1,334 | 1,375 | 1,321 | 1,345 | +71 | +5.6% | 229,300 |
| 2009/03/10 | 1,259 | 1,293 | 1,242 | 1,274 | +16 | +1.3% | 176,000 |
| 2009/03/09 | 1,282 | 1,297 | 1,230 | 1,258 | -67 | -5.1% | 299,800 |
| 2009/03/06 | 1,377 | 1,417 | 1,311 | 1,325 | -132 | -9.1% | 521,300 |
| 2009/03/05 | 1,482 | 1,494 | 1,452 | 1,457 | +18 | +1.3% | 272,600 |
| 2009/03/04 | 1,372 | 1,454 | 1,372 | 1,439 | +27 | +1.9% | 139,300 |
| 2009/03/03 | 1,438 | 1,440 | 1,367 | 1,412 | -86 | -5.7% | 435,400 |
| 2009/03/02 | 1,400 | 1,502 | 1,390 | 1,498 | +46 | +3.2% | 278,300 |
| 2009/02/27 | 1,466 | 1,475 | 1,406 | 1,452 | -28 | -1.9% | 266,500 |
| 2009/02/26 | 1,529 | 1,530 | 1,460 | 1,480 | -50 | -3.3% | 323,500 |
| 2009/02/25 | 1,539 | 1,546 | 1,445 | 1,530 | +40 | +2.7% | 319,600 |
| 2009/02/24 | 1,448 | 1,499 | 1,422 | 1,490 | -28 | -1.8% | 248,900 |
| 2009/02/23 | 1,497 | 1,541 | 1,425 | 1,518 | -39 | -2.5% | 302,000 |
| 2009/02/20 | 1,540 | 1,584 | 1,520 | 1,557 | -32 | -2% | 204,700 |
| 2009/02/19 | 1,590 | 1,619 | 1,550 | 1,589 | +1 | +0.1% | 442,800 |
| 2009/02/18 | 1,598 | 1,619 | 1,570 | 1,588 | -45 | -2.8% | 220,300 |
| 2009/02/17 | 1,679 | 1,703 | 1,613 | 1,633 | -82 | -4.8% | 199,400 |
| 2009/02/16 | 1,687 | 1,776 | 1,674 | 1,715 | +59 | +3.6% | 443,100 |
| 2009/02/13 | 1,612 | 1,680 | 1,612 | 1,656 | +45 | +2.8% | 347,600 |
| 2009/02/12 | 1,610 | 1,657 | 1,586 | 1,611 | -52 | -3.1% | 339,200 |
| 2009/02/10 | 1,667 | 1,713 | 1,629 | 1,663 | -4 | -0.2% | 350,600 |
| 2009/02/09 | 1,813 | 1,850 | 1,655 | 1,667 | -171 | -9.3% | 429,100 |
| 2009/02/06 | 1,845 | 1,910 | 1,813 | 1,838 | -7 | -0.4% | 297,400 |
4001～
4050
件表示中 / 6023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 | 256,500円 | -0.6% | +11.3% | 5.19% | 13.18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 | 66,600円 | -8.5% | -23.0% | 4.50% | 15.67倍 | 0.64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 | 58,600円 | +11.1% | +27.0% | 6.83% | 14.71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 | 400,500円 | +50.5% | +46.2% | 0.85% | 5.02倍 | 2.31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 |
| ＪＩＡ | 195,400円 | +18.4% | +36.1% | 4.45% | 11.27倍 | 1.67倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
