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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 3,915 | 3,980 | 3,895 | 3,955 | +80 | +2.1% | 128,200 |
| 2019/05/21 | 3,820 | 3,890 | 3,810 | 3,875 | +45 | +1.2% | 82,800 |
| 2019/05/20 | 3,815 | 3,860 | 3,810 | 3,830 | +10 | +0.3% | 56,200 |
| 2019/05/17 | 3,825 | 3,830 | 3,750 | 3,820 | +30 | +0.8% | 186,700 |
| 2019/05/16 | 3,885 | 3,885 | 3,785 | 3,790 | -110 | -2.8% | 159,400 |
| 2019/05/15 | 3,950 | 3,970 | 3,895 | 3,900 | -30 | -0.8% | 163,300 |
| 2019/05/14 | 3,830 | 3,950 | 3,795 | 3,930 | -55 | -1.4% | 226,300 |
| 2019/05/13 | 3,960 | 4,025 | 3,925 | 3,985 | -40 | -1% | 78,300 |
| 2019/05/10 | 4,010 | 4,100 | 3,995 | 4,025 | -30 | -0.7% | 107,100 |
| 2019/05/09 | 4,035 | 4,060 | 3,975 | 4,055 | -45 | -1.1% | 153,700 |
| 2019/05/08 | 4,020 | 4,105 | 3,985 | 4,100 | +10 | +0.2% | 120,200 |
| 2019/05/07 | 4,215 | 4,215 | 4,075 | 4,090 | -95 | -2.3% | 175,900 |
| 2019/04/26 | 4,195 | 4,210 | 4,085 | 4,185 | -85 | -2% | 218,300 |
| 2019/04/25 | 4,280 | 4,310 | 4,135 | 4,270 | -240 | -5.3% | 299,100 |
| 2019/04/24 | 4,325 | 4,540 | 4,255 | 4,510 | +205 | +4.8% | 481,400 |
| 2019/04/23 | 4,325 | 4,350 | 4,305 | 4,305 | +25 | +0.6% | 86,700 |
| 2019/04/22 | 4,320 | 4,325 | 4,270 | 4,280 | -30 | -0.7% | 74,100 |
| 2019/04/19 | 4,340 | 4,370 | 4,310 | 4,310 | +35 | +0.8% | 74,600 |
| 2019/04/18 | 4,335 | 4,345 | 4,250 | 4,275 | -65 | -1.5% | 70,000 |
| 2019/04/17 | 4,250 | 4,370 | 4,245 | 4,340 | +130 | +3.1% | 143,700 |
| 2019/04/16 | 4,225 | 4,270 | 4,200 | 4,210 | -10 | -0.2% | 97,000 |
| 2019/04/15 | 4,190 | 4,220 | 4,155 | 4,220 | +170 | +4.2% | 131,000 |
| 2019/04/12 | 4,080 | 4,085 | 4,025 | 4,050 | +15 | +0.4% | 86,000 |
| 2019/04/11 | 4,060 | 4,080 | 4,025 | 4,035 | -60 | -1.5% | 71,600 |
| 2019/04/10 | 4,045 | 4,100 | 4,035 | 4,095 | +20 | +0.5% | 63,200 |
| 2019/04/09 | 4,130 | 4,130 | 4,050 | 4,075 | -25 | -0.6% | 66,400 |
| 2019/04/08 | 4,165 | 4,175 | 4,095 | 4,100 | -55 | -1.3% | 67,000 |
| 2019/04/05 | 4,125 | 4,155 | 4,115 | 4,155 | +25 | +0.6% | 71,800 |
| 2019/04/04 | 4,150 | 4,190 | 4,125 | 4,130 | ±0 | ±0% | 88,700 |
| 2019/04/03 | 4,070 | 4,140 | 4,060 | 4,130 | +80 | +2% | 109,100 |
| 2019/04/02 | 4,090 | 4,120 | 4,045 | 4,050 | -15 | -0.4% | 82,100 |
| 2019/04/01 | 4,050 | 4,110 | 4,045 | 4,065 | +100 | +2.5% | 114,500 |
| 2019/03/29 | 3,945 | 3,975 | 3,885 | 3,965 | +85 | +2.2% | 111,500 |
| 2019/03/28 | 3,920 | 3,935 | 3,880 | 3,880 | -145 | -3.6% | 203,100 |
| 2019/03/27 | 3,985 | 4,030 | 3,970 | 4,025 | -50 | -1.2% | 135,200 |
| 2019/03/26 | 4,025 | 4,075 | 4,000 | 4,075 | +85 | +2.1% | 202,900 |
| 2019/03/25 | 4,045 | 4,045 | 3,945 | 3,990 | -105 | -2.6% | 137,000 |
| 2019/03/22 | 4,085 | 4,100 | 4,050 | 4,095 | +15 | +0.4% | 112,200 |
| 2019/03/20 | 4,080 | 4,090 | 4,050 | 4,080 | -30 | -0.7% | 108,600 |
| 2019/03/19 | 4,075 | 4,140 | 4,030 | 4,110 | +35 | +0.9% | 126,900 |
| 2019/03/18 | 4,010 | 4,085 | 3,995 | 4,075 | +75 | +1.9% | 137,900 |
| 2019/03/15 | 3,850 | 4,025 | 3,850 | 4,000 | +145 | +3.8% | 428,800 |
| 2019/03/14 | 3,825 | 3,890 | 3,820 | 3,855 | +60 | +1.6% | 119,800 |
| 2019/03/13 | 3,795 | 3,825 | 3,765 | 3,795 | -15 | -0.4% | 232,400 |
| 2019/03/12 | 3,770 | 3,830 | 3,770 | 3,810 | +60 | +1.6% | 115,200 |
| 2019/03/11 | 3,760 | 3,780 | 3,715 | 3,750 | ±0 | ±0% | 83,500 |
| 2019/03/08 | 3,820 | 3,830 | 3,710 | 3,750 | -140 | -3.6% | 206,000 |
| 2019/03/07 | 3,895 | 3,905 | 3,850 | 3,890 | -10 | -0.3% | 120,400 |
| 2019/03/06 | 3,890 | 3,920 | 3,865 | 3,900 | -25 | -0.6% | 128,400 |
| 2019/03/05 | 3,940 | 3,945 | 3,910 | 3,925 | -70 | -1.8% | 80,400 |
1501～
1550
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 | 242,000円 | -0.6% | +11.3% | 5.50% | 12.51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 | 70,000円 | +21.4% | +19.0% | 5.71% | 14.30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 | 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 | 50,400円 | +11.1% | +27.0% | 5.16% | 12.65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 | 329,500円 | +50.5% | +46.2% | 1.03% | 4.13倍 | 1.94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
