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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,253 | 2,265 | 2,233.5 | 2,244 | -9 | -0.4% | 122,600 |
| 2025/02/07 | 2,223.5 | 2,273 | 2,223.5 | 2,253 | +31 | +1.4% | 230,100 |
| 2025/02/06 | 2,229 | 2,248 | 2,211.5 | 2,222 | +5 | +0.2% | 184,300 |
| 2025/02/05 | 2,224.5 | 2,231 | 2,196 | 2,217 | +3 | +0.1% | 263,400 |
| 2025/02/04 | 2,251 | 2,282.5 | 2,201 | 2,214 | -9 | -0.4% | 301,200 |
| 2025/02/03 | 2,265 | 2,273 | 2,214 | 2,223 | -52.5 | -2.3% | 362,700 |
| 2025/01/31 | 2,264 | 2,281.5 | 2,253 | 2,275.5 | +11.5 | +0.5% | 269,000 |
| 2025/01/30 | 2,294 | 2,297.5 | 2,248 | 2,264 | -4.5 | -0.2% | 296,300 |
| 2025/01/29 | 2,220 | 2,356.5 | 2,211.5 | 2,268.5 | +56 | +2.5% | 906,600 |
| 2025/01/28 | 2,181 | 2,220 | 2,180.5 | 2,212.5 | +31.5 | +1.4% | 230,700 |
| 2025/01/27 | 2,188 | 2,197 | 2,179 | 2,181 | +6.5 | +0.3% | 191,300 |
| 2025/01/24 | 2,175 | 2,185 | 2,170.5 | 2,174.5 | +10.5 | +0.5% | 122,300 |
| 2025/01/23 | 2,170 | 2,177 | 2,158.5 | 2,164 | -6.5 | -0.3% | 157,800 |
| 2025/01/22 | 2,165.5 | 2,179.5 | 2,160.5 | 2,170.5 | +13 | +0.6% | 173,800 |
| 2025/01/21 | 2,163 | 2,168 | 2,144.5 | 2,157.5 | +4.5 | +0.2% | 159,400 |
| 2025/01/20 | 2,158 | 2,164.5 | 2,146.5 | 2,153 | +4 | +0.2% | 160,000 |
| 2025/01/17 | 2,146 | 2,154 | 2,139 | 2,149 | +15 | +0.7% | 164,900 |
| 2025/01/16 | 2,140 | 2,143.5 | 2,126.5 | 2,134 | +8.5 | +0.4% | 198,200 |
| 2025/01/15 | 2,129 | 2,132.5 | 2,110 | 2,125.5 | +24 | +1.1% | 278,100 |
| 2025/01/14 | 2,111 | 2,119 | 2,080 | 2,101.5 | -9.5 | -0.5% | 315,600 |
| 2025/01/10 | 2,117.5 | 2,125.5 | 2,105.5 | 2,111 | -7.5 | -0.4% | 212,400 |
| 2025/01/09 | 2,120.5 | 2,122.5 | 2,105 | 2,118.5 | -1.5 | -0.1% | 151,200 |
| 2025/01/08 | 2,135 | 2,142.5 | 2,107 | 2,120 | -25 | -1.2% | 158,300 |
| 2025/01/07 | 2,165 | 2,165 | 2,138 | 2,145 | +0.5 | ±0% | 174,100 |
| 2025/01/06 | 2,180 | 2,180 | 2,137 | 2,144.5 | -18.5 | -0.9% | 184,000 |
| 2024/12/30 | 2,177 | 2,185.5 | 2,160 | 2,163 | -11.5 | -0.5% | 149,500 |
| 2024/12/27 | 2,173 | 2,194 | 2,169.5 | 2,174.5 | +7.5 | +0.3% | 114,000 |
| 2024/12/26 | 2,158.5 | 2,168.5 | 2,152 | 2,167 | +15.5 | +0.7% | 197,100 |
| 2024/12/25 | 2,169.5 | 2,170 | 2,136 | 2,151.5 | -2.5 | -0.1% | 218,300 |
| 2024/12/24 | 2,160 | 2,168.5 | 2,150 | 2,154 | -7 | -0.3% | 99,700 |
| 2024/12/23 | 2,158 | 2,173 | 2,150 | 2,161 | +5.5 | +0.3% | 160,100 |
| 2024/12/20 | 2,172.5 | 2,173 | 2,140 | 2,155.5 | -16.5 | -0.8% | 347,700 |
| 2024/12/19 | 2,162.5 | 2,185 | 2,154 | 2,172 | -22 | -1% | 239,100 |
| 2024/12/18 | 2,205 | 2,214.5 | 2,185 | 2,194 | -9.5 | -0.4% | 119,200 |
| 2024/12/17 | 2,220 | 2,230 | 2,203.5 | 2,203.5 | -11.5 | -0.5% | 155,900 |
| 2024/12/16 | 2,230 | 2,238 | 2,215 | 2,215 | -8.5 | -0.4% | 321,500 |
| 2024/12/13 | 2,202 | 2,227 | 2,202 | 2,223.5 | +3.5 | +0.2% | 331,200 |
| 2024/12/12 | 2,231 | 2,232.5 | 2,210.5 | 2,220 | +9 | +0.4% | 429,500 |
| 2024/12/11 | 2,187.5 | 2,216 | 2,182.5 | 2,211 | +10 | +0.5% | 283,100 |
| 2024/12/10 | 2,218 | 2,220 | 2,176 | 2,201 | -13 | -0.6% | 254,500 |
| 2024/12/09 | 2,205 | 2,228.5 | 2,201.5 | 2,214 | +12.5 | +0.6% | 299,700 |
| 2024/12/06 | 2,191.5 | 2,206 | 2,178.5 | 2,201.5 | +10 | +0.5% | 359,900 |
| 2024/12/05 | 2,166 | 2,204 | 2,162.5 | 2,191.5 | +41.5 | +1.9% | 422,500 |
| 2024/12/04 | 2,145.5 | 2,171.5 | 2,137 | 2,150 | -1.5 | -0.1% | 370,600 |
| 2024/12/03 | 2,116 | 2,162.5 | 2,111.5 | 2,151.5 | +35 | +1.7% | 399,200 |
| 2024/12/02 | 2,100 | 2,124 | 2,090.5 | 2,116.5 | +3.5 | +0.2% | 193,300 |
| 2024/11/29 | 2,131.5 | 2,132 | 2,112 | 2,113 | -18.5 | -0.9% | 153,100 |
| 2024/11/28 | 2,109 | 2,139.5 | 2,108 | 2,131.5 | +25 | +1.2% | 184,200 |
| 2024/11/27 | 2,139 | 2,145.5 | 2,083 | 2,106.5 | -38.5 | -1.8% | 311,800 |
| 2024/11/26 | 2,143.5 | 2,150.5 | 2,124.5 | 2,145 | -0.5 | ±0% | 299,900 |
101～
150
件表示中 / 5990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 | 241,700円 | -0.6% | +11.3% | 5.50% | 12.49倍 | 0.92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 | 69,600円 | +21.4% | +19.0% | 5.75% | 14.22倍 | 2.35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 | 67,800円 | -8.5% | -23.0% | 4.42% | 15.90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 | 49,800円 | +11.1% | +27.0% | 5.22% | 12.50倍 | 0.69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 | 317,500円 | +50.5% | +46.2% | 1.07% | 3.98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
