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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,840.5 | 1,846.5 | 1,819.5 | 1,830 | +0.5 | ±0% | 251,900 |
| 2024/05/16 | 1,844 | 1,856 | 1,819 | 1,829.5 | -14.5 | -0.8% | 210,800 |
| 2024/05/15 | 1,840 | 1,856.5 | 1,835 | 1,844 | +6 | +0.3% | 412,700 |
| 2024/05/14 | 1,826.5 | 1,839 | 1,815.5 | 1,838 | +28 | +1.5% | 325,100 |
| 2024/05/13 | 1,792 | 1,834.5 | 1,790.5 | 1,810 | +13.5 | +0.8% | 316,700 |
| 2024/05/10 | 1,799.5 | 1,805 | 1,773 | 1,796.5 | +14 | +0.8% | 261,700 |
| 2024/05/09 | 1,772.5 | 1,791 | 1,751.5 | 1,782.5 | +8.5 | +0.5% | 333,400 |
| 2024/05/08 | 1,792 | 1,806.5 | 1,771.5 | 1,774 | -21 | -1.2% | 219,900 |
| 2024/05/07 | 1,775 | 1,795.5 | 1,772 | 1,795 | +25.5 | +1.4% | 279,600 |
| 2024/05/02 | 1,782 | 1,795 | 1,764.5 | 1,769.5 | -12 | -0.7% | 213,300 |
| 2024/05/01 | 1,765 | 1,801 | 1,758 | 1,781.5 | -4.5 | -0.3% | 242,000 |
| 2024/04/30 | 1,785 | 1,800 | 1,749.5 | 1,786 | +19 | +1.1% | 395,400 |
| 2024/04/26 | 1,773 | 1,774.5 | 1,734 | 1,767 | +25 | +1.4% | 462,400 |
| 2024/04/25 | 1,732 | 1,770 | 1,732 | 1,742 | -21 | -1.2% | 306,300 |
| 2024/04/24 | 1,740 | 1,799 | 1,732.5 | 1,763 | +26.5 | +1.5% | 669,800 |
| 2024/04/23 | 1,728 | 1,742.5 | 1,710 | 1,736.5 | +18 | +1% | 290,600 |
| 2024/04/22 | 1,703.5 | 1,720 | 1,695.5 | 1,718.5 | +27.5 | +1.6% | 250,100 |
| 2024/04/19 | 1,705 | 1,707.5 | 1,672.5 | 1,691 | -32 | -1.9% | 371,300 |
| 2024/04/18 | 1,720 | 1,744.5 | 1,718.5 | 1,723 | -6 | -0.3% | 301,800 |
| 2024/04/17 | 1,765 | 1,781 | 1,726.5 | 1,729 | -36 | -2% | 358,300 |
| 2024/04/16 | 1,833 | 1,838.5 | 1,760.5 | 1,765 | -94.5 | -5.1% | 464,000 |
| 2024/04/15 | 1,860 | 1,874 | 1,850 | 1,859.5 | -20.5 | -1.1% | 197,100 |
| 2024/04/12 | 1,895 | 1,909.5 | 1,872 | 1,880 | -1.5 | -0.1% | 318,600 |
| 2024/04/11 | 1,860 | 1,885 | 1,859 | 1,881.5 | +7.5 | +0.4% | 185,600 |
| 2024/04/10 | 1,881 | 1,894 | 1,868.5 | 1,874 | +3.5 | +0.2% | 201,000 |
| 2024/04/09 | 1,860 | 1,873 | 1,850 | 1,870.5 | +17.5 | +0.9% | 277,300 |
| 2024/04/08 | 1,841.5 | 1,854 | 1,827 | 1,853 | +29 | +1.6% | 225,400 |
| 2024/04/05 | 1,795 | 1,825.5 | 1,790.5 | 1,824 | +7 | +0.4% | 183,000 |
| 2024/04/04 | 1,832 | 1,837 | 1,811.5 | 1,817 | +3 | +0.2% | 229,300 |
| 2024/04/03 | 1,818 | 1,828 | 1,799 | 1,814 | -24 | -1.3% | 283,700 |
| 2024/04/02 | 1,863 | 1,863 | 1,822 | 1,838 | -22 | -1.2% | 283,400 |
| 2024/04/01 | 1,882 | 1,894 | 1,847 | 1,860 | -20.5 | -1.1% | 255,300 |
| 2024/03/29 | 1,850 | 1,881.5 | 1,846.5 | 1,880.5 | +13 | +0.7% | 286,600 |
| 2024/03/28 | 1,830 | 1,888.5 | 1,830 | 1,867.5 | -67.5 | -3.5% | 741,900 |
| 2024/03/27 | 1,914 | 1,960.5 | 1,913 | 1,935 | +25 | +1.3% | 1,115,700 |
| 2024/03/26 | 1,857 | 1,914 | 1,857 | 1,910 | +60.5 | +3.3% | 591,900 |
| 2024/03/25 | 1,870 | 1,884 | 1,848.5 | 1,849.5 | -21.5 | -1.1% | 377,300 |
| 2024/03/22 | 1,857.5 | 1,875 | 1,853 | 1,871 | +30 | +1.6% | 440,900 |
| 2024/03/21 | 1,836 | 1,853 | 1,819 | 1,841 | +20 | +1.1% | 412,000 |
| 2024/03/19 | 1,790 | 1,824.5 | 1,788 | 1,821 | +13.5 | +0.7% | 278,300 |
| 2024/03/18 | 1,775 | 1,815 | 1,774.5 | 1,807.5 | +48 | +2.7% | 359,400 |
| 2024/03/15 | 1,772.5 | 1,783 | 1,735 | 1,759.5 | -10 | -0.6% | 1,400,800 |
| 2024/03/14 | 1,765 | 1,779.5 | 1,750 | 1,769.5 | +4.5 | +0.3% | 254,800 |
| 2024/03/13 | 1,765 | 1,780.5 | 1,755.5 | 1,765 | ±0 | ±0% | 273,100 |
| 2024/03/12 | 1,732 | 1,765.5 | 1,717 | 1,765 | +31 | +1.8% | 324,000 |
| 2024/03/11 | 1,754.5 | 1,763 | 1,721 | 1,734 | -31 | -1.8% | 267,600 |
| 2024/03/08 | 1,744 | 1,782.5 | 1,730 | 1,765 | +12.5 | +0.7% | 333,500 |
| 2024/03/07 | 1,792.5 | 1,794 | 1,744.5 | 1,752.5 | -35.5 | -2% | 394,500 |
| 2024/03/06 | 1,739 | 1,788 | 1,736 | 1,788 | +57 | +3.3% | 456,300 |
| 2024/03/05 | 1,726 | 1,757 | 1,711 | 1,731 | +4.5 | +0.3% | 524,200 |
1～
50
件表示中 / 5710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 | 183,000円 | -6.3% | +15.1% | 3.72% | 14.04倍 | 0.72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 |
| 東海東京 | 57,100円 | +0.9% | +3.3% | 3.85% | 13.00倍 | 0.80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 | 337,000円 | +6.5% | +0.7% | 0.71% | 13.97倍 | 2.80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 |
| ＧＭＯＦＨＤ | 78,900円 | +8.9% | +13.4% | 4.61% | 10.34倍 | 2.01倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| アイザワ証Ｇ | 183,000円 | +2.7% | +3.0% | 2.13% | 18.97倍 | 1.02倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
市場注目の銘柄
チャート関連のコラム
