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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,672.5 | 1,702 | 1,667.5 | 1,697 | +37 | +2.2% | 508,100 |
| 2023/12/14 | 1,668 | 1,689.5 | 1,652.5 | 1,660 | -13 | -0.8% | 311,000 |
| 2023/12/13 | 1,674 | 1,686.5 | 1,668 | 1,673 | -1.5 | -0.1% | 279,400 |
| 2023/12/12 | 1,699.5 | 1,699.5 | 1,673 | 1,674.5 | -10 | -0.6% | 209,400 |
| 2023/12/11 | 1,668 | 1,685.5 | 1,666 | 1,684.5 | +21.5 | +1.3% | 206,000 |
| 2023/12/08 | 1,696 | 1,701 | 1,655 | 1,663 | -31.5 | -1.9% | 522,400 |
| 2023/12/07 | 1,698 | 1,708.5 | 1,688 | 1,694.5 | -7.5 | -0.4% | 332,100 |
| 2023/12/06 | 1,676 | 1,707 | 1,676 | 1,702 | +32 | +1.9% | 462,000 |
| 2023/12/05 | 1,681 | 1,693.5 | 1,669 | 1,670 | -21 | -1.2% | 314,600 |
| 2023/12/04 | 1,690 | 1,708.5 | 1,684 | 1,691 | -2 | -0.1% | 434,600 |
| 2023/12/01 | 1,710 | 1,718 | 1,687.5 | 1,693 | -10 | -0.6% | 465,000 |
| 2023/11/30 | 1,668 | 1,708 | 1,668 | 1,703 | +52 | +3.1% | 1,703,100 |
| 2023/11/29 | 1,665 | 1,682.5 | 1,642.5 | 1,651 | +6 | +0.4% | 746,900 |
| 2023/11/28 | 1,645.5 | 1,675 | 1,633 | 1,645 | +3 | +0.2% | 1,019,200 |
| 2023/11/27 | 1,615 | 1,648.5 | 1,611.5 | 1,642 | +30 | +1.9% | 497,900 |
| 2023/11/24 | 1,624 | 1,624.5 | 1,597 | 1,612 | +4 | +0.2% | 415,200 |
| 2023/11/22 | 1,610 | 1,612 | 1,579 | 1,608 | -2 | -0.1% | 939,900 |
| 2023/11/21 | 1,670 | 1,673.5 | 1,602 | 1,610 | -66.5 | -4% | 973,100 |
| 2023/11/20 | 1,687 | 1,698 | 1,676 | 1,676.5 | -7 | -0.4% | 239,800 |
| 2023/11/17 | 1,650 | 1,684 | 1,649 | 1,683.5 | +24 | +1.4% | 209,000 |
| 2023/11/16 | 1,665.5 | 1,681.5 | 1,645 | 1,659.5 | -19 | -1.1% | 321,700 |
| 2023/11/15 | 1,663 | 1,682 | 1,652 | 1,678.5 | +35.5 | +2.2% | 337,800 |
| 2023/11/14 | 1,621.5 | 1,653.5 | 1,616 | 1,643 | +20 | +1.2% | 428,400 |
| 2023/11/13 | 1,637 | 1,637 | 1,616.5 | 1,623 | -18 | -1.1% | 306,900 |
| 2023/11/10 | 1,635 | 1,650 | 1,619 | 1,641 | -8 | -0.5% | 291,600 |
| 2023/11/09 | 1,610 | 1,655 | 1,601 | 1,649 | +43.5 | +2.7% | 380,100 |
| 2023/11/08 | 1,623 | 1,633 | 1,595 | 1,605.5 | -22.5 | -1.4% | 546,300 |
| 2023/11/07 | 1,639 | 1,655 | 1,621.5 | 1,628 | -7.5 | -0.5% | 427,700 |
| 2023/11/06 | 1,637 | 1,646 | 1,617 | 1,635.5 | +18 | +1.1% | 597,000 |
| 2023/11/02 | 1,614 | 1,621.5 | 1,600.5 | 1,617.5 | +5.5 | +0.3% | 477,600 |
| 2023/11/01 | 1,644.5 | 1,647.5 | 1,604.5 | 1,612 | -7 | -0.4% | 468,900 |
| 2023/10/31 | 1,590 | 1,630 | 1,583 | 1,619 | +35.5 | +2.2% | 577,300 |
| 2023/10/30 | 1,570 | 1,603 | 1,565.5 | 1,583.5 | -4.5 | -0.3% | 1,229,000 |
| 2023/10/27 | 1,570.5 | 1,588 | 1,550 | 1,588 | +29 | +1.9% | 483,700 |
| 2023/10/26 | 1,524.5 | 1,573 | 1,516 | 1,559 | +30 | +2% | 641,500 |
| 2023/10/25 | 1,559.5 | 1,595 | 1,505 | 1,529 | -22 | -1.4% | 966,300 |
| 2023/10/24 | 1,538.5 | 1,556.5 | 1,488 | 1,551 | +26.5 | +1.7% | 737,400 |
| 2023/10/23 | 1,546.5 | 1,551.5 | 1,524.5 | 1,524.5 | -22.5 | -1.5% | 457,600 |
| 2023/10/20 | 1,550 | 1,555 | 1,528.5 | 1,547 | -7 | -0.5% | 380,400 |
| 2023/10/19 | 1,562 | 1,572.5 | 1,549.5 | 1,554 | -25.5 | -1.6% | 367,100 |
| 2023/10/18 | 1,599 | 1,599 | 1,557.5 | 1,579.5 | -15.5 | -1% | 321,000 |
| 2023/10/17 | 1,598 | 1,608 | 1,576 | 1,595 | +29.5 | +1.9% | 417,300 |
| 2023/10/16 | 1,567 | 1,584.5 | 1,560 | 1,565.5 | -17.5 | -1.1% | 388,400 |
| 2023/10/13 | 1,585 | 1,595 | 1,571 | 1,583 | -14 | -0.9% | 488,900 |
| 2023/10/12 | 1,590 | 1,606.5 | 1,581 | 1,597 | +7 | +0.4% | 380,100 |
| 2023/10/11 | 1,610 | 1,612 | 1,583.5 | 1,590 | -15 | -0.9% | 408,500 |
| 2023/10/10 | 1,602 | 1,626 | 1,594 | 1,605 | +39 | +2.5% | 660,000 |
| 2023/10/06 | 1,580 | 1,585.5 | 1,548 | 1,566 | -6.5 | -0.4% | 609,300 |
| 2023/10/05 | 1,562 | 1,577.5 | 1,548.5 | 1,572.5 | +27.5 | +1.8% | 555,000 |
| 2023/10/04 | 1,555 | 1,569 | 1,531.5 | 1,545 | -31.5 | -2% | 908,600 |
101～
150
件表示中 / 5710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 | 183,000円 | -6.3% | +15.1% | 3.72% | 14.04倍 | 0.72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 |
| 東海東京 | 57,100円 | +0.9% | +3.3% | 3.85% | 13.00倍 | 0.80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 | 337,000円 | +6.5% | +0.7% | 0.71% | 13.97倍 | 2.80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 |
| ＧＭＯＦＨＤ | 78,900円 | +8.9% | +13.4% | 4.61% | 10.34倍 | 2.01倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| アイザワ証Ｇ | 183,000円 | +2.7% | +3.0% | 2.13% | 18.97倍 | 1.02倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
市場注目の銘柄
チャート関連のコラム
