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 |
|---|---|---|---|---|---|---|---|
| 2006/08/15 | 6,130 | 6,350 | 6,090 | 6,230 | +50 | +0.8% | 407,600 |
| 2006/08/14 | 5,890 | 6,200 | 5,890 | 6,180 | +260 | +4.4% | 279,200 |
| 2006/08/11 | 5,910 | 5,980 | 5,840 | 5,920 | -50 | -0.8% | 240,000 |
| 2006/08/10 | 5,850 | 6,020 | 5,810 | 5,970 | +200 | +3.5% | 436,600 |
| 2006/08/09 | 5,680 | 5,800 | 5,640 | 5,770 | +40 | +0.7% | 281,900 |
| 2006/08/08 | 5,640 | 5,750 | 5,640 | 5,730 | -10 | -0.2% | 447,900 |
| 2006/08/07 | 5,920 | 5,970 | 5,730 | 5,740 | -180 | -3% | 205,400 |
| 2006/08/04 | 5,970 | 6,050 | 5,860 | 5,920 | -40 | -0.7% | 287,800 |
| 2006/08/03 | 6,130 | 6,140 | 5,930 | 5,960 | -190 | -3.1% | 365,000 |
| 2006/08/02 | 5,980 | 6,150 | 5,980 | 6,150 | +20 | +0.3% | 432,700 |
| 2006/08/01 | 6,140 | 6,240 | 6,080 | 6,130 | -20 | -0.3% | 260,000 |
| 2006/07/31 | 6,200 | 6,270 | 6,130 | 6,150 | +170 | +2.8% | 369,000 |
| 2006/07/28 | 5,970 | 6,030 | 5,770 | 5,980 | +40 | +0.7% | 304,000 |
| 2006/07/27 | 5,800 | 6,060 | 5,630 | 5,940 | +100 | +1.7% | 673,300 |
| 2006/07/26 | 6,010 | 6,060 | 5,830 | 5,840 | -210 | -3.5% | 273,000 |
| 2006/07/25 | 6,200 | 6,250 | 6,040 | 6,050 | +20 | +0.3% | 197,900 |
| 2006/07/24 | 5,800 | 6,110 | 5,750 | 6,030 | -160 | -2.6% | 387,300 |
| 2006/07/21 | 6,430 | 6,430 | 6,160 | 6,190 | -340 | -5.2% | 318,800 |
| 2006/07/20 | 6,430 | 6,630 | 6,390 | 6,530 | +440 | +7.2% | 392,700 |
| 2006/07/19 | 6,170 | 6,270 | 5,970 | 6,090 | -70 | -1.1% | 421,700 |
| 2006/07/18 | 6,510 | 6,530 | 6,130 | 6,160 | -440 | -6.7% | 484,100 |
| 2006/07/14 | 6,550 | 6,730 | 6,550 | 6,600 | -10 | -0.2% | 150,600 |
| 2006/07/13 | 6,530 | 6,790 | 6,530 | 6,610 | +10 | +0.2% | 330,100 |
| 2006/07/12 | 6,850 | 6,880 | 6,600 | 6,600 | -260 | -3.8% | 277,100 |
| 2006/07/11 | 6,880 | 6,910 | 6,700 | 6,860 | -90 | -1.3% | 297,600 |
| 2006/07/10 | 6,820 | 6,950 | 6,670 | 6,950 | +10 | +0.1% | 307,700 |
| 2006/07/07 | 7,070 | 7,180 | 6,860 | 6,940 | -30 | -0.4% | 312,600 |
| 2006/07/06 | 7,060 | 7,130 | 6,970 | 6,970 | -190 | -2.7% | 269,100 |
| 2006/07/05 | 7,210 | 7,300 | 7,100 | 7,160 | -210 | -2.8% | 249,400 |
| 2006/07/04 | 7,170 | 7,410 | 7,140 | 7,370 | +300 | +4.2% | 604,000 |
| 2006/07/03 | 6,930 | 7,110 | 6,870 | 7,070 | +210 | +3.1% | 371,600 |
| 2006/06/30 | 6,890 | 6,910 | 6,760 | 6,860 | +120 | +1.8% | 221,100 |
| 2006/06/29 | 6,760 | 6,820 | 6,690 | 6,740 | -20 | -0.3% | 348,900 |
| 2006/06/28 | 6,710 | 6,840 | 6,700 | 6,760 | -50 | -0.7% | 304,700 |
| 2006/06/27 | 6,760 | 6,880 | 6,710 | 6,810 | +140 | +2.1% | 267,800 |
| 2006/06/26 | 6,570 | 6,690 | 6,540 | 6,670 | -40 | -0.6% | 402,600 |
| 2006/06/23 | 6,670 | 6,750 | 6,610 | 6,710 | -90 | -1.3% | 222,200 |
| 2006/06/22 | 6,640 | 6,800 | 6,630 | 6,800 | +300 | +4.6% | 285,500 |
| 2006/06/21 | 6,570 | 6,630 | 6,440 | 6,500 | -140 | -2.1% | 300,600 |
| 2006/06/20 | 6,800 | 6,830 | 6,630 | 6,640 | -230 | -3.3% | 235,500 |
| 2006/06/19 | 6,900 | 7,000 | 6,830 | 6,870 | -130 | -1.9% | 210,600 |
| 2006/06/16 | 6,960 | 7,000 | 6,850 | 7,000 | +340 | +5.1% | 585,800 |
| 2006/06/15 | 6,560 | 6,700 | 6,490 | 6,660 | +400 | +6.4% | 452,900 |
| 2006/06/14 | 6,210 | 6,380 | 6,210 | 6,260 | -150 | -2.3% | 492,200 |
| 2006/06/13 | 6,480 | 6,620 | 6,400 | 6,410 | -260 | -3.9% | 377,400 |
| 2006/06/12 | 6,330 | 6,680 | 6,250 | 6,670 | +340 | +5.4% | 417,200 |
| 2006/06/09 | 6,150 | 6,380 | 6,020 | 6,330 | +260 | +4.3% | 537,300 |
| 2006/06/08 | 6,060 | 6,140 | 5,980 | 6,070 | +10 | +0.2% | 543,000 |
| 2006/06/07 | 6,100 | 6,230 | 6,020 | 6,060 | -50 | -0.8% | 240,600 |
| 2006/06/06 | 6,200 | 6,260 | 6,040 | 6,110 | -340 | -5.3% | 376,000 |
4601～
4650
件表示中 / 5966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 | 246,500円 | -0.6% | +11.3% | 5.40% | 12.81倍 | 0.94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 | 69,500円 | +21.4% | +19.0% | 5.76% | 14.20倍 | 2.34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 | 68,600円 | -8.5% | -23.0% | 4.37% | 16.15倍 | 0.66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 | 48,200円 | +11.1% | +27.0% | 5.39% | 12.10倍 | 0.67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 |
| ＪＩＡ | 174,700円 | +18.4% | +36.1% | 4.98% | 10.07倍 | 1.58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
