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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 4,100 | 4,140 | 4,085 | 4,125 | -30 | -0.7% | 105,600 |
| 2020/08/13 | 4,245 | 4,250 | 4,150 | 4,155 | -20 | -0.5% | 156,600 |
| 2020/08/12 | 4,065 | 4,205 | 4,065 | 4,175 | +135 | +3.3% | 164,100 |
| 2020/08/11 | 3,820 | 4,045 | 3,820 | 4,040 | +190 | +4.9% | 142,900 |
| 2020/08/07 | 3,885 | 3,885 | 3,810 | 3,850 | -75 | -1.9% | 199,900 |
| 2020/08/06 | 4,000 | 4,005 | 3,925 | 3,925 | -25 | -0.6% | 112,900 |
| 2020/08/05 | 3,845 | 3,970 | 3,840 | 3,950 | +55 | +1.4% | 163,200 |
| 2020/08/04 | 3,885 | 3,945 | 3,840 | 3,895 | +70 | +1.8% | 188,600 |
| 2020/08/03 | 3,795 | 3,875 | 3,795 | 3,825 | +100 | +2.7% | 104,400 |
| 2020/07/31 | 3,850 | 3,855 | 3,725 | 3,725 | -175 | -4.5% | 216,400 |
| 2020/07/30 | 3,935 | 3,935 | 3,855 | 3,900 | +25 | +0.6% | 125,100 |
| 2020/07/29 | 3,925 | 3,955 | 3,855 | 3,875 | -65 | -1.6% | 195,900 |
| 2020/07/28 | 3,945 | 3,980 | 3,915 | 3,940 | -15 | -0.4% | 135,600 |
| 2020/07/27 | 3,800 | 3,965 | 3,790 | 3,955 | +40 | +1% | 286,200 |
| 2020/07/22 | 3,800 | 4,025 | 3,800 | 3,915 | +65 | +1.7% | 200,900 |
| 2020/07/21 | 3,875 | 3,880 | 3,810 | 3,850 | -35 | -0.9% | 133,600 |
| 2020/07/20 | 3,845 | 3,920 | 3,820 | 3,885 | +25 | +0.6% | 153,000 |
| 2020/07/17 | 3,855 | 3,890 | 3,830 | 3,860 | +10 | +0.3% | 137,300 |
| 2020/07/16 | 3,850 | 3,915 | 3,825 | 3,850 | +30 | +0.8% | 177,300 |
| 2020/07/15 | 3,735 | 3,860 | 3,725 | 3,820 | +110 | +3% | 194,300 |
| 2020/07/14 | 3,665 | 3,750 | 3,665 | 3,710 | -10 | -0.3% | 185,500 |
| 2020/07/13 | 3,675 | 3,735 | 3,660 | 3,720 | +110 | +3% | 113,200 |
| 2020/07/10 | 3,660 | 3,670 | 3,605 | 3,610 | -70 | -1.9% | 154,300 |
| 2020/07/09 | 3,680 | 3,725 | 3,675 | 3,680 | +20 | +0.5% | 111,300 |
| 2020/07/08 | 3,720 | 3,765 | 3,660 | 3,660 | -25 | -0.7% | 136,300 |
| 2020/07/07 | 3,700 | 3,710 | 3,645 | 3,685 | -5 | -0.1% | 83,600 |
| 2020/07/06 | 3,625 | 3,740 | 3,625 | 3,690 | +95 | +2.6% | 109,600 |
| 2020/07/03 | 3,610 | 3,620 | 3,540 | 3,595 | -5 | -0.1% | 54,100 |
| 2020/07/02 | 3,580 | 3,645 | 3,540 | 3,600 | +20 | +0.6% | 89,000 |
| 2020/07/01 | 3,705 | 3,705 | 3,575 | 3,580 | -55 | -1.5% | 113,800 |
| 2020/06/30 | 3,680 | 3,725 | 3,635 | 3,635 | +60 | +1.7% | 157,000 |
| 2020/06/29 | 3,580 | 3,620 | 3,545 | 3,575 | -90 | -2.5% | 111,600 |
| 2020/06/26 | 3,700 | 3,710 | 3,630 | 3,665 | +70 | +1.9% | 99,800 |
| 2020/06/25 | 3,645 | 3,705 | 3,595 | 3,595 | -75 | -2% | 118,400 |
| 2020/06/24 | 3,670 | 3,715 | 3,645 | 3,670 | +35 | +1% | 138,800 |
| 2020/06/23 | 3,535 | 3,665 | 3,535 | 3,635 | +125 | +3.6% | 145,000 |
| 2020/06/22 | 3,465 | 3,560 | 3,435 | 3,510 | -80 | -2.2% | 150,700 |
| 2020/06/19 | 3,630 | 3,635 | 3,555 | 3,590 | -40 | -1.1% | 83,700 |
| 2020/06/18 | 3,670 | 3,685 | 3,600 | 3,630 | -10 | -0.3% | 87,700 |
| 2020/06/17 | 3,640 | 3,660 | 3,605 | 3,640 | +5 | +0.1% | 64,300 |
| 2020/06/16 | 3,565 | 3,675 | 3,565 | 3,635 | +210 | +6.1% | 150,600 |
| 2020/06/15 | 3,515 | 3,545 | 3,425 | 3,425 | -135 | -3.8% | 139,000 |
| 2020/06/12 | 3,445 | 3,565 | 3,445 | 3,560 | -95 | -2.6% | 237,800 |
| 2020/06/11 | 3,725 | 3,725 | 3,630 | 3,655 | -165 | -4.3% | 143,100 |
| 2020/06/10 | 3,845 | 3,845 | 3,800 | 3,820 | -5 | -0.1% | 57,000 |
| 2020/06/09 | 3,840 | 3,865 | 3,770 | 3,825 | +10 | +0.3% | 161,100 |
| 2020/06/08 | 3,810 | 3,840 | 3,775 | 3,815 | +45 | +1.2% | 110,600 |
| 2020/06/05 | 3,735 | 3,770 | 3,705 | 3,770 | +55 | +1.5% | 117,700 |
| 2020/06/04 | 3,810 | 3,825 | 3,665 | 3,715 | -25 | -0.7% | 113,700 |
| 2020/06/03 | 3,720 | 3,770 | 3,700 | 3,740 | +65 | +1.8% | 176,700 |
1201～
1250
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
