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 |
|---|---|---|---|---|---|---|---|
| 2019/03/05 | 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 |
| 2019/02/04 | 3,775 | 3,815 | 3,770 | 3,790 | +30 | +0.8% | 133,700 |
| 2019/02/01 | 3,835 | 3,835 | 3,740 | 3,760 | -50 | -1.3% | 136,100 |
| 2019/01/31 | 3,750 | 3,825 | 3,750 | 3,810 | +105 | +2.8% | 210,800 |
| 2019/01/30 | 3,745 | 3,760 | 3,705 | 3,705 | -75 | -2% | 151,300 |
| 2019/01/29 | 3,785 | 3,785 | 3,725 | 3,780 | -25 | -0.7% | 124,100 |
| 2019/01/28 | 3,810 | 3,835 | 3,750 | 3,805 | +30 | +0.8% | 136,300 |
| 2019/01/25 | 3,710 | 3,835 | 3,710 | 3,775 | +65 | +1.8% | 210,600 |
| 2019/01/24 | 3,670 | 3,725 | 3,670 | 3,710 | +25 | +0.7% | 99,600 |
| 2019/01/23 | 3,670 | 3,710 | 3,635 | 3,685 | -35 | -0.9% | 79,200 |
| 2019/01/22 | 3,780 | 3,780 | 3,705 | 3,720 | -35 | -0.9% | 67,400 |
| 2019/01/21 | 3,790 | 3,790 | 3,745 | 3,755 | +35 | +0.9% | 64,900 |
| 2019/01/18 | 3,665 | 3,735 | 3,650 | 3,720 | +85 | +2.3% | 68,000 |
| 2019/01/17 | 3,700 | 3,715 | 3,615 | 3,635 | +5 | +0.1% | 112,500 |
| 2019/01/16 | 3,650 | 3,665 | 3,600 | 3,630 | +30 | +0.8% | 122,200 |
| 2019/01/15 | 3,575 | 3,615 | 3,520 | 3,600 | -10 | -0.3% | 135,200 |
| 2019/01/11 | 3,590 | 3,645 | 3,565 | 3,610 | +90 | +2.6% | 153,000 |
| 2019/01/10 | 3,545 | 3,560 | 3,500 | 3,520 | -70 | -1.9% | 121,900 |
| 2019/01/09 | 3,625 | 3,645 | 3,580 | 3,590 | ±0 | ±0% | 139,400 |
| 2019/01/08 | 3,565 | 3,635 | 3,555 | 3,590 | +40 | +1.1% | 107,100 |
| 2019/01/07 | 3,560 | 3,630 | 3,545 | 3,550 | +80 | +2.3% | 165,300 |
| 2019/01/04 | 3,390 | 3,495 | 3,360 | 3,470 | -25 | -0.7% | 181,400 |
| 2018/12/28 | 3,460 | 3,520 | 3,435 | 3,495 | +55 | +1.6% | 160,400 |
| 2018/12/27 | 3,455 | 3,465 | 3,400 | 3,440 | +155 | +4.7% | 140,500 |
| 2018/12/26 | 3,240 | 3,320 | 3,240 | 3,285 | +35 | +1.1% | 175,600 |
| 2018/12/25 | 3,275 | 3,335 | 3,235 | 3,250 | -165 | -4.8% | 158,400 |
| 2018/12/21 | 3,495 | 3,545 | 3,345 | 3,415 | -75 | -2.1% | 339,200 |
| 2018/12/20 | 3,550 | 3,640 | 3,470 | 3,490 | -100 | -2.8% | 258,300 |
| 2018/12/19 | 3,570 | 3,625 | 3,540 | 3,590 | -20 | -0.6% | 145,500 |
| 2018/12/18 | 3,605 | 3,645 | 3,550 | 3,610 | -90 | -2.4% | 208,600 |
| 2018/12/17 | 3,780 | 3,790 | 3,695 | 3,700 | -75 | -2% | 152,400 |
1551～
1600
件表示中 / 5992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 | 242,600円 | -0.6% | +11.3% | 5.48% | 12.54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 | 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 | 67,900円 | -8.5% | -23.0% | 4.42% | 15.92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 | 50,700円 | +11.1% | +27.0% | 5.13% | 12.73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 | 326,000円 | +50.5% | +46.2% | 1.04% | 4.09倍 | 1.91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
