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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 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 |
| 2019/03/04 | 3,970 | 3,995 | 3,935 | 3,995 | +75 | +1.9% | 97,500 |
| 2019/03/01 | 3,920 | 3,940 | 3,905 | 3,920 | +20 | +0.5% | 69,200 |
| 2019/02/28 | 3,930 | 3,935 | 3,890 | 3,900 | -30 | -0.8% | 99,300 |
| 2019/02/27 | 3,930 | 3,945 | 3,900 | 3,930 | ±0 | ±0% | 81,300 |
| 2019/02/26 | 3,935 | 3,945 | 3,885 | 3,930 | +5 | +0.1% | 78,800 |
| 2019/02/25 | 3,960 | 3,965 | 3,900 | 3,925 | +30 | +0.8% | 56,800 |
| 2019/02/22 | 3,855 | 3,910 | 3,835 | 3,895 | +35 | +0.9% | 109,100 |
| 2019/02/21 | 3,925 | 3,925 | 3,860 | 3,860 | -90 | -2.3% | 110,000 |
| 2019/02/20 | 3,940 | 3,970 | 3,925 | 3,950 | +50 | +1.3% | 120,200 |
| 2019/02/19 | 3,895 | 3,935 | 3,875 | 3,900 | +10 | +0.3% | 105,000 |
| 2019/02/18 | 3,870 | 3,895 | 3,820 | 3,890 | +125 | +3.3% | 99,400 |
| 2019/02/15 | 3,765 | 3,765 | 3,710 | 3,765 | -35 | -0.9% | 85,200 |
| 2019/02/14 | 3,810 | 3,825 | 3,775 | 3,800 | -10 | -0.3% | 60,900 |
| 2019/02/13 | 3,800 | 3,825 | 3,750 | 3,810 | +65 | +1.7% | 100,600 |
| 2019/02/12 | 3,630 | 3,755 | 3,615 | 3,745 | +95 | +2.6% | 152,600 |
| 2019/02/08 | 3,705 | 3,725 | 3,640 | 3,650 | -120 | -3.2% | 102,800 |
| 2019/02/07 | 3,805 | 3,820 | 3,755 | 3,770 | -45 | -1.2% | 69,000 |
| 2019/02/06 | 3,800 | 3,825 | 3,770 | 3,815 | +15 | +0.4% | 114,400 |
| 2019/02/05 | 3,785 | 3,835 | 3,770 | 3,800 | +10 | +0.3% | 79,400 |
1551～
1600
件表示中 / 6022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 | 258,700円 | -0.6% | +11.3% | 5.14% | 13.29倍 | 0.98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 |
| 岡 三 | 67,700円 | -8.5% | -23.0% | 4.43% | 15.93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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 | 381,000円 | +50.5% | +46.2% | 0.89% | 4.78倍 | 2.20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 |
| ＪＩＡ | 196,500円 | +18.4% | +36.1% | 4.43% | 11.33倍 | 1.68倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
