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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 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 |
| 2006/06/05 | 6,370 | 6,520 | 6,260 | 6,450 | +90 | +1.4% | 261,000 |
| 2006/06/02 | 6,150 | 6,370 | 5,810 | 6,360 | +220 | +3.6% | 1,013,700 |
| 2006/06/01 | 6,280 | 6,420 | 6,110 | 6,140 | -90 | -1.4% | 331,400 |
| 2006/05/31 | 6,260 | 6,350 | 6,120 | 6,230 | -230 | -3.6% | 506,100 |
| 2006/05/30 | 6,480 | 6,500 | 6,260 | 6,460 | -30 | -0.5% | 305,900 |
| 2006/05/29 | 6,430 | 6,610 | 6,340 | 6,490 | +210 | +3.3% | 678,200 |
| 2006/05/26 | 6,210 | 6,300 | 6,110 | 6,280 | +230 | +3.8% | 433,200 |
| 2006/05/25 | 6,190 | 6,200 | 6,040 | 6,050 | -210 | -3.4% | 626,100 |
| 2006/05/24 | 6,280 | 6,340 | 6,140 | 6,260 | +180 | +3% | 716,800 |
| 2006/05/23 | 6,320 | 6,360 | 6,070 | 6,080 | -340 | -5.3% | 659,500 |
| 2006/05/22 | 6,750 | 6,810 | 6,340 | 6,420 | -150 | -2.3% | 646,400 |
| 2006/05/19 | 6,470 | 6,620 | 6,350 | 6,570 | +100 | +1.5% | 926,700 |
| 2006/05/18 | 6,180 | 6,480 | 6,050 | 6,470 | -10 | -0.2% | 795,500 |
| 2006/05/17 | 6,550 | 6,650 | 6,350 | 6,480 | +130 | +2% | 745,900 |
| 2006/05/16 | 6,770 | 6,780 | 6,330 | 6,350 | -430 | -6.3% | 452,200 |
| 2006/05/15 | 6,610 | 6,830 | 6,610 | 6,780 | -130 | -1.9% | 238,600 |
| 2006/05/12 | 6,650 | 6,920 | 6,610 | 6,910 | +60 | +0.9% | 401,400 |
| 2006/05/11 | 7,030 | 7,060 | 6,780 | 6,850 | -150 | -2.1% | 344,100 |
| 2006/05/10 | 7,290 | 7,290 | 6,980 | 7,000 | -320 | -4.4% | 555,200 |
| 2006/05/09 | 7,480 | 7,510 | 7,280 | 7,320 | -110 | -1.5% | 266,000 |
| 2006/05/08 | 7,470 | 7,490 | 7,320 | 7,430 | +30 | +0.4% | 289,500 |
| 2006/05/02 | 7,470 | 7,490 | 7,370 | 7,400 | -80 | -1.1% | 166,600 |
| 2006/05/01 | 7,590 | 7,590 | 7,450 | 7,480 | -100 | -1.3% | 226,700 |
| 2006/04/28 | 7,550 | 7,630 | 7,420 | 7,580 | +90 | +1.2% | 258,600 |
| 2006/04/27 | 7,500 | 7,520 | 7,360 | 7,490 | +100 | +1.4% | 201,500 |
| 2006/04/26 | 7,550 | 7,550 | 7,200 | 7,390 | -160 | -2.1% | 469,000 |
| 2006/04/25 | 7,280 | 7,560 | 7,250 | 7,550 | +350 | +4.9% | 460,600 |
| 2006/04/24 | 7,410 | 7,520 | 7,200 | 7,200 | -310 | -4.1% | 600,900 |
| 2006/04/21 | 7,790 | 7,820 | 7,480 | 7,510 | -330 | -4.2% | 483,900 |
| 2006/04/20 | 8,100 | 8,110 | 7,830 | 7,840 | -230 | -2.9% | 352,300 |
| 2006/04/19 | 8,270 | 8,270 | 8,050 | 8,070 | +40 | +0.5% | 239,400 |
| 2006/04/18 | 7,950 | 8,100 | 7,920 | 8,030 | -20 | -0.2% | 281,500 |
| 2006/04/17 | 8,110 | 8,220 | 7,950 | 8,050 | -100 | -1.2% | 237,800 |
| 2006/04/14 | 8,230 | 8,240 | 8,010 | 8,150 | -80 | -1% | 270,100 |
| 2006/04/13 | 8,260 | 8,320 | 8,170 | 8,230 | -100 | -1.2% | 362,600 |
| 2006/04/12 | 8,410 | 8,460 | 8,320 | 8,330 | -230 | -2.7% | 284,600 |
| 2006/04/11 | 8,690 | 8,690 | 8,440 | 8,560 | -230 | -2.6% | 264,300 |
| 2006/04/10 | 8,810 | 8,860 | 8,720 | 8,790 | -120 | -1.3% | 143,900 |
| 2006/04/07 | 8,860 | 8,920 | 8,730 | 8,910 | +150 | +1.7% | 147,600 |
| 2006/04/06 | 8,780 | 8,950 | 8,670 | 8,760 | -40 | -0.5% | 305,500 |
| 2006/04/05 | 9,050 | 9,130 | 8,780 | 8,800 | -150 | -1.7% | 177,600 |
| 2006/04/04 | 8,940 | 9,230 | 8,880 | 8,950 | +90 | +1% | 328,000 |
| 2006/04/03 | 8,860 | 8,890 | 8,740 | 8,860 | -20 | -0.2% | 319,500 |
4701～
4750
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 | 256,100円 | -0.6% | +11.3% | 5.19% | 13.16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 | 58,300円 | +11.1% | +27.0% | 6.86% | 14.63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 |
| ＪＩＡ | 195,100円 | +18.4% | +36.1% | 4.46% | 11.25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
