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 |
|---|---|---|---|---|---|---|---|
| 2019/02/04 | 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 |
| 2018/12/14 | 3,910 | 3,920 | 3,770 | 3,775 | -95 | -2.5% | 151,700 |
| 2018/12/13 | 3,880 | 3,905 | 3,850 | 3,870 | +30 | +0.8% | 79,000 |
| 2018/12/12 | 3,845 | 3,880 | 3,830 | 3,840 | +35 | +0.9% | 118,300 |
| 2018/12/11 | 3,880 | 3,895 | 3,775 | 3,805 | -105 | -2.7% | 148,300 |
| 2018/12/10 | 3,915 | 3,925 | 3,865 | 3,910 | -35 | -0.9% | 122,000 |
| 2018/12/07 | 3,980 | 3,980 | 3,910 | 3,945 | -10 | -0.3% | 120,300 |
| 2018/12/06 | 3,995 | 4,035 | 3,930 | 3,955 | -65 | -1.6% | 132,500 |
| 2018/12/05 | 4,020 | 4,080 | 4,000 | 4,020 | -55 | -1.3% | 162,100 |
| 2018/12/04 | 4,245 | 4,260 | 4,075 | 4,075 | -205 | -4.8% | 123,700 |
| 2018/12/03 | 4,230 | 4,290 | 4,195 | 4,280 | +130 | +3.1% | 134,800 |
| 2018/11/30 | 4,235 | 4,255 | 4,150 | 4,150 | -80 | -1.9% | 138,400 |
| 2018/11/29 | 4,200 | 4,335 | 4,195 | 4,230 | +115 | +2.8% | 259,400 |
| 2018/11/28 | 4,195 | 4,210 | 4,105 | 4,115 | -20 | -0.5% | 201,900 |
| 2018/11/27 | 4,155 | 4,195 | 4,125 | 4,135 | +10 | +0.2% | 181,700 |
| 2018/11/26 | 4,100 | 4,145 | 4,090 | 4,125 | -35 | -0.8% | 150,200 |
| 2018/11/22 | 4,165 | 4,200 | 4,120 | 4,160 | +35 | +0.8% | 117,200 |
| 2018/11/21 | 4,105 | 4,145 | 4,035 | 4,125 | -100 | -2.4% | 196,600 |
| 2018/11/20 | 4,260 | 4,270 | 4,205 | 4,225 | -45 | -1.1% | 133,100 |
| 2018/11/19 | 4,365 | 4,385 | 4,230 | 4,270 | -95 | -2.2% | 276,700 |
| 2018/11/16 | 4,360 | 4,385 | 4,340 | 4,365 | -45 | -1% | 233,200 |
1601～
1650
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
