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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 6,590 | 6,710 | 6,570 | 6,650 | +110 | +1.7% | 90,000 |
| 2021/03/24 | 6,600 | 6,680 | 6,510 | 6,540 | -160 | -2.4% | 251,400 |
| 2021/03/23 | 6,710 | 6,750 | 6,650 | 6,700 | -60 | -0.9% | 213,700 |
| 2021/03/22 | 6,840 | 6,870 | 6,760 | 6,760 | -130 | -1.9% | 207,900 |
| 2021/03/19 | 6,950 | 6,970 | 6,870 | 6,890 | -80 | -1.1% | 257,100 |
| 2021/03/18 | 6,770 | 6,980 | 6,760 | 6,970 | +260 | +3.9% | 308,400 |
| 2021/03/17 | 6,610 | 6,710 | 6,570 | 6,710 | +30 | +0.4% | 245,600 |
| 2021/03/16 | 6,630 | 6,720 | 6,630 | 6,680 | -20 | -0.3% | 167,200 |
| 2021/03/15 | 6,630 | 6,700 | 6,620 | 6,700 | +100 | +1.5% | 153,800 |
| 2021/03/12 | 6,500 | 6,630 | 6,400 | 6,600 | +10 | +0.2% | 242,300 |
| 2021/03/11 | 6,530 | 6,680 | 6,520 | 6,590 | +90 | +1.4% | 139,200 |
| 2021/03/10 | 6,530 | 6,560 | 6,470 | 6,500 | -10 | -0.2% | 156,800 |
| 2021/03/09 | 6,510 | 6,540 | 6,400 | 6,510 | -50 | -0.8% | 270,000 |
| 2021/03/08 | 6,720 | 6,720 | 6,520 | 6,560 | -90 | -1.4% | 135,600 |
| 2021/03/05 | 6,640 | 6,650 | 6,530 | 6,650 | +40 | +0.6% | 138,900 |
| 2021/03/04 | 6,580 | 6,650 | 6,490 | 6,610 | -90 | -1.3% | 254,500 |
| 2021/03/03 | 6,850 | 6,850 | 6,640 | 6,700 | -170 | -2.5% | 277,700 |
| 2021/03/02 | 6,880 | 6,930 | 6,800 | 6,870 | +30 | +0.4% | 198,400 |
| 2021/03/01 | 6,580 | 6,880 | 6,570 | 6,840 | +350 | +5.4% | 205,500 |
| 2021/02/26 | 6,630 | 6,710 | 6,480 | 6,490 | -240 | -3.6% | 374,700 |
| 2021/02/25 | 6,730 | 6,800 | 6,670 | 6,730 | +100 | +1.5% | 123,000 |
| 2021/02/24 | 6,740 | 6,780 | 6,630 | 6,630 | -230 | -3.4% | 271,000 |
| 2021/02/22 | 6,840 | 6,930 | 6,810 | 6,860 | +120 | +1.8% | 179,500 |
| 2021/02/19 | 6,810 | 6,820 | 6,720 | 6,740 | -170 | -2.5% | 199,400 |
| 2021/02/18 | 6,950 | 7,050 | 6,880 | 6,910 | -10 | -0.1% | 289,400 |
| 2021/02/17 | 6,980 | 7,010 | 6,920 | 6,920 | -30 | -0.4% | 256,900 |
| 2021/02/16 | 6,830 | 7,070 | 6,780 | 6,950 | +160 | +2.4% | 307,900 |
| 2021/02/15 | 6,770 | 6,850 | 6,750 | 6,790 | +50 | +0.7% | 350,600 |
| 2021/02/12 | 6,630 | 6,850 | 6,560 | 6,740 | +700 | +11.6% | 417,700 |
| 2021/02/10 | 6,060 | 6,080 | 5,990 | 6,040 | -60 | -1% | 87,300 |
| 2021/02/09 | 6,030 | 6,100 | 5,950 | 6,100 | +70 | +1.2% | 87,100 |
| 2021/02/08 | 6,140 | 6,160 | 6,010 | 6,030 | -20 | -0.3% | 132,100 |
| 2021/02/05 | 5,910 | 6,070 | 5,900 | 6,050 | +150 | +2.5% | 157,400 |
| 2021/02/04 | 5,950 | 6,040 | 5,880 | 5,900 | ±0 | ±0% | 154,700 |
| 2021/02/03 | 5,950 | 6,030 | 5,880 | 5,900 | -40 | -0.7% | 219,000 |
| 2021/02/02 | 5,960 | 5,980 | 5,870 | 5,940 | +110 | +1.9% | 179,700 |
| 2021/02/01 | 5,760 | 6,000 | 5,760 | 5,830 | +170 | +3% | 193,600 |
| 2021/01/29 | 5,620 | 5,820 | 5,560 | 5,660 | +40 | +0.7% | 456,000 |
| 2021/01/28 | 5,440 | 5,690 | 5,410 | 5,620 | +120 | +2.2% | 175,300 |
| 2021/01/27 | 5,470 | 5,550 | 5,420 | 5,500 | +50 | +0.9% | 164,700 |
| 2021/01/26 | 5,500 | 5,510 | 5,430 | 5,450 | ±0 | ±0% | 103,400 |
| 2021/01/25 | 5,340 | 5,460 | 5,320 | 5,450 | +70 | +1.3% | 54,900 |
| 2021/01/22 | 5,360 | 5,410 | 5,340 | 5,380 | -60 | -1.1% | 42,300 |
| 2021/01/21 | 5,350 | 5,470 | 5,350 | 5,440 | +90 | +1.7% | 61,500 |
| 2021/01/20 | 5,350 | 5,410 | 5,300 | 5,350 | -10 | -0.2% | 46,000 |
| 2021/01/19 | 5,460 | 5,480 | 5,330 | 5,360 | -20 | -0.4% | 58,300 |
| 2021/01/18 | 5,360 | 5,410 | 5,290 | 5,380 | -80 | -1.5% | 106,800 |
| 2021/01/15 | 5,540 | 5,600 | 5,410 | 5,460 | -180 | -3.2% | 139,300 |
| 2021/01/14 | 5,790 | 5,940 | 5,580 | 5,640 | -110 | -1.9% | 198,300 |
| 2021/01/13 | 5,590 | 5,770 | 5,590 | 5,750 | +210 | +3.8% | 238,500 |
1051～
1100
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
