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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,736 | 1,760 | 1,723 | 1,757 | -3 | -0.2% | 575,000 |
| 2022/03/03 | 1,748 | 1,768 | 1,738 | 1,760 | +44 | +2.6% | 566,700 |
| 2022/03/02 | 1,716 | 1,737 | 1,689 | 1,716 | -40 | -2.3% | 606,300 |
| 2022/03/01 | 1,728 | 1,768 | 1,724 | 1,756 | +36 | +2.1% | 677,700 |
| 2022/02/28 | 1,722 | 1,730 | 1,697 | 1,720 | +8 | +0.5% | 545,400 |
| 2022/02/25 | 1,699 | 1,721 | 1,689 | 1,712 | +2 | +0.1% | 675,800 |
| 2022/02/24 | 1,687 | 1,731 | 1,682 | 1,710 | +9 | +0.5% | 493,900 |
| 2022/02/22 | 1,690 | 1,712 | 1,681 | 1,701 | -7 | -0.4% | 378,300 |
| 2022/02/21 | 1,673 | 1,709 | 1,662 | 1,708 | -5 | -0.3% | 434,400 |
| 2022/02/18 | 1,660 | 1,718 | 1,650 | 1,713 | +14 | +0.8% | 410,300 |
| 2022/02/17 | 1,700 | 1,715 | 1,680 | 1,699 | +2 | +0.1% | 521,100 |
| 2022/02/16 | 1,683 | 1,704 | 1,671 | 1,697 | +17 | +1% | 894,300 |
| 2022/02/15 | 1,689 | 1,714 | 1,674 | 1,680 | -19 | -1.1% | 891,700 |
| 2022/02/14 | 1,689 | 1,716 | 1,671 | 1,699 | -19 | -1.1% | 871,300 |
| 2022/02/10 | 1,733 | 1,739 | 1,680 | 1,718 | -15 | -0.9% | 1,145,900 |
| 2022/02/09 | 1,732 | 1,752 | 1,696 | 1,733 | -3 | -0.2% | 1,218,200 |
| 2022/02/08 | 1,706 | 1,740 | 1,706 | 1,736 | +1 | +0.1% | 640,800 |
| 2022/02/07 | 1,700 | 1,735 | 1,698 | 1,735 | +11 | +0.6% | 522,800 |
| 2022/02/04 | 1,709 | 1,746 | 1,705 | 1,724 | -9 | -0.5% | 428,200 |
| 2022/02/03 | 1,770 | 1,775 | 1,725 | 1,733 | -117 | -6.3% | 523,600 |
| 2022/02/02 | 1,789 | 1,853 | 1,789 | 1,850 | +61 | +3.4% | 755,800 |
| 2022/02/01 | 1,888 | 1,906 | 1,788 | 1,789 | -32 | -1.8% | 549,700 |
| 2022/01/31 | 1,800 | 1,833 | 1,786 | 1,821 | +9 | +0.5% | 485,700 |
| 2022/01/28 | 1,831 | 1,874 | 1,758 | 1,812 | -3,568 | -66.3% | 523,900 |
| 2022/01/27 | 5,510 | 5,560 | 5,320 | 5,380 | -120 | -2.2% | 258,900 |
| 2022/01/26 | 5,800 | 5,840 | 5,480 | 5,500 | -300 | -5.2% | 257,200 |
| 2022/01/25 | 5,890 | 5,930 | 5,770 | 5,800 | -210 | -3.5% | 241,900 |
| 2022/01/24 | 5,800 | 6,010 | 5,790 | 6,010 | +50 | +0.8% | 160,600 |
| 2022/01/21 | 5,960 | 5,990 | 5,890 | 5,960 | -150 | -2.5% | 204,600 |
| 2022/01/20 | 6,010 | 6,160 | 6,010 | 6,110 | +30 | +0.5% | 134,400 |
| 2022/01/19 | 6,120 | 6,180 | 6,020 | 6,080 | -140 | -2.3% | 161,700 |
| 2022/01/18 | 6,230 | 6,350 | 6,180 | 6,220 | -110 | -1.7% | 210,600 |
| 2022/01/17 | 6,320 | 6,400 | 6,270 | 6,330 | -80 | -1.2% | 121,400 |
| 2022/01/14 | 6,450 | 6,460 | 6,310 | 6,410 | -50 | -0.8% | 131,900 |
| 2022/01/13 | 6,540 | 6,590 | 6,430 | 6,460 | -70 | -1.1% | 97,800 |
| 2022/01/12 | 6,470 | 6,570 | 6,410 | 6,530 | +190 | +3% | 138,200 |
| 2022/01/11 | 6,160 | 6,340 | 6,150 | 6,340 | +80 | +1.3% | 122,700 |
| 2022/01/07 | 6,440 | 6,470 | 6,160 | 6,260 | -230 | -3.5% | 273,400 |
| 2022/01/06 | 6,580 | 6,650 | 6,460 | 6,490 | -210 | -3.1% | 190,700 |
| 2022/01/05 | 6,770 | 6,860 | 6,660 | 6,700 | -40 | -0.6% | 147,400 |
| 2022/01/04 | 6,720 | 6,750 | 6,650 | 6,740 | +120 | +1.8% | 101,600 |
| 2021/12/30 | 6,570 | 6,660 | 6,520 | 6,620 | -20 | -0.3% | 129,100 |
| 2021/12/29 | 6,640 | 6,700 | 6,600 | 6,640 | -60 | -0.9% | 48,000 |
| 2021/12/28 | 6,640 | 6,710 | 6,590 | 6,700 | +140 | +2.1% | 64,400 |
| 2021/12/27 | 6,520 | 6,600 | 6,510 | 6,560 | -60 | -0.9% | 49,100 |
| 2021/12/24 | 6,570 | 6,660 | 6,570 | 6,620 | -50 | -0.7% | 90,400 |
| 2021/12/23 | 6,670 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 77,000 |
| 2021/12/22 | 6,610 | 6,640 | 6,550 | 6,620 | +50 | +0.8% | 91,800 |
| 2021/12/21 | 6,450 | 6,600 | 6,420 | 6,570 | +220 | +3.5% | 203,400 |
| 2021/12/20 | 6,580 | 6,580 | 6,350 | 6,350 | -340 | -5.1% | 195,500 |
851～
900
件表示中 / 6021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 | 259,700円 | -0.6% | +11.3% | 5.12% | 13.34倍 | 0.98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 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 | 365,500円 | +50.5% | +46.2% | 0.93% | 4.58倍 | 2.11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 | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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
