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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,580 | 1,616 | 1,580 | 1,603 | -17 | -1% | 692,300 |
| 2022/06/16 | 1,636 | 1,640 | 1,617 | 1,620 | +8 | +0.5% | 347,800 |
| 2022/06/15 | 1,610 | 1,633 | 1,610 | 1,612 | +2 | +0.1% | 401,700 |
| 2022/06/14 | 1,574 | 1,617 | 1,574 | 1,610 | +9 | +0.6% | 606,200 |
| 2022/06/13 | 1,584 | 1,607 | 1,580 | 1,601 | -22 | -1.4% | 375,600 |
| 2022/06/10 | 1,616 | 1,628 | 1,607 | 1,623 | -4 | -0.2% | 386,000 |
| 2022/06/09 | 1,625 | 1,642 | 1,618 | 1,627 | +2 | +0.1% | 217,300 |
| 2022/06/08 | 1,610 | 1,628 | 1,603 | 1,625 | +25 | +1.6% | 310,600 |
| 2022/06/07 | 1,592 | 1,606 | 1,587 | 1,600 | +1 | +0.1% | 218,400 |
| 2022/06/06 | 1,566 | 1,603 | 1,561 | 1,599 | +18 | +1.1% | 189,600 |
| 2022/06/03 | 1,605 | 1,605 | 1,571 | 1,581 | +1 | +0.1% | 191,600 |
| 2022/06/02 | 1,596 | 1,596 | 1,569 | 1,580 | -29 | -1.8% | 258,600 |
| 2022/06/01 | 1,576 | 1,619 | 1,570 | 1,609 | +37 | +2.4% | 295,100 |
| 2022/05/31 | 1,578 | 1,590 | 1,567 | 1,572 | -16 | -1% | 496,000 |
| 2022/05/30 | 1,562 | 1,599 | 1,562 | 1,588 | +34 | +2.2% | 618,600 |
| 2022/05/27 | 1,565 | 1,565 | 1,543 | 1,554 | +23 | +1.5% | 311,300 |
| 2022/05/26 | 1,531 | 1,555 | 1,524 | 1,531 | -3 | -0.2% | 402,400 |
| 2022/05/25 | 1,540 | 1,540 | 1,516 | 1,534 | +5 | +0.3% | 278,300 |
| 2022/05/24 | 1,550 | 1,562 | 1,529 | 1,529 | -10 | -0.6% | 404,300 |
| 2022/05/23 | 1,527 | 1,565 | 1,522 | 1,539 | +23 | +1.5% | 354,100 |
| 2022/05/20 | 1,479 | 1,523 | 1,472 | 1,516 | +22 | +1.5% | 328,500 |
| 2022/05/19 | 1,474 | 1,503 | 1,472 | 1,494 | -15 | -1% | 383,900 |
| 2022/05/18 | 1,515 | 1,537 | 1,504 | 1,509 | +2 | +0.1% | 379,700 |
| 2022/05/17 | 1,483 | 1,527 | 1,450 | 1,507 | -15 | -1% | 511,200 |
| 2022/05/16 | 1,555 | 1,570 | 1,522 | 1,522 | -19 | -1.2% | 425,600 |
| 2022/05/13 | 1,505 | 1,551 | 1,505 | 1,541 | +50 | +3.4% | 649,100 |
| 2022/05/12 | 1,493 | 1,531 | 1,487 | 1,491 | -33 | -2.2% | 740,400 |
| 2022/05/11 | 1,529 | 1,551 | 1,518 | 1,524 | -13 | -0.8% | 689,600 |
| 2022/05/10 | 1,513 | 1,541 | 1,496 | 1,537 | +13 | +0.9% | 771,700 |
| 2022/05/09 | 1,554 | 1,575 | 1,523 | 1,524 | -70 | -4.4% | 757,300 |
| 2022/05/06 | 1,559 | 1,607 | 1,555 | 1,594 | +47 | +3% | 726,700 |
| 2022/05/02 | 1,547 | 1,570 | 1,531 | 1,547 | -26 | -1.7% | 565,900 |
| 2022/04/28 | 1,531 | 1,574 | 1,527 | 1,573 | +2 | +0.1% | 524,300 |
| 2022/04/27 | 1,546 | 1,596 | 1,527 | 1,571 | -16 | -1% | 1,021,500 |
| 2022/04/26 | 1,545 | 1,600 | 1,545 | 1,587 | +50 | +3.3% | 809,900 |
| 2022/04/25 | 1,530 | 1,556 | 1,495 | 1,537 | -153 | -9.1% | 994,300 |
| 2022/04/22 | 1,747 | 1,752 | 1,686 | 1,690 | -97 | -5.4% | 502,700 |
| 2022/04/21 | 1,801 | 1,810 | 1,762 | 1,787 | +5 | +0.3% | 300,500 |
| 2022/04/20 | 1,807 | 1,812 | 1,769 | 1,782 | -16 | -0.9% | 244,000 |
| 2022/04/19 | 1,776 | 1,802 | 1,770 | 1,798 | +19 | +1.1% | 226,900 |
| 2022/04/18 | 1,764 | 1,781 | 1,756 | 1,779 | -12 | -0.7% | 195,100 |
| 2022/04/15 | 1,804 | 1,811 | 1,768 | 1,791 | -34 | -1.9% | 177,400 |
| 2022/04/14 | 1,806 | 1,827 | 1,794 | 1,825 | +29 | +1.6% | 266,100 |
| 2022/04/13 | 1,737 | 1,804 | 1,732 | 1,796 | +59 | +3.4% | 372,400 |
| 2022/04/12 | 1,755 | 1,765 | 1,724 | 1,737 | -38 | -2.1% | 337,700 |
| 2022/04/11 | 1,799 | 1,807 | 1,763 | 1,775 | -39 | -2.1% | 383,600 |
| 2022/04/08 | 1,831 | 1,831 | 1,797 | 1,814 | +23 | +1.3% | 470,200 |
| 2022/04/07 | 1,828 | 1,840 | 1,785 | 1,791 | -61 | -3.3% | 390,600 |
| 2022/04/06 | 1,895 | 1,903 | 1,849 | 1,852 | -60 | -3.1% | 346,300 |
| 2022/04/05 | 1,935 | 1,935 | 1,905 | 1,912 | -11 | -0.6% | 278,300 |
751～
800
件表示中 / 5991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 | 243,100円 | -0.6% | +11.3% | 5.47% | 12.57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 | 70,100円 | +21.4% | +19.0% | 5.71% | 14.32倍 | 2.36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 | 68,300円 | -8.5% | -23.0% | 4.39% | 16.02倍 | 0.65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 | 50,500円 | +11.1% | +27.0% | 5.15% | 12.68倍 | 0.70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 | 318,000円 | +50.5% | +46.2% | 1.07% | 3.99倍 | 1.87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
