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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 4,425 | 4,450 | 4,375 | 4,375 | -40 | -0.9% | 184,700 |
| 2018/10/02 | 4,470 | 4,490 | 4,405 | 4,415 | -30 | -0.7% | 159,300 |
| 2018/10/01 | 4,435 | 4,465 | 4,390 | 4,445 | +25 | +0.6% | 151,100 |
| 2018/09/28 | 4,405 | 4,470 | 4,390 | 4,420 | +50 | +1.1% | 160,300 |
| 2018/09/27 | 4,415 | 4,455 | 4,345 | 4,370 | -65 | -1.5% | 247,000 |
| 2018/09/26 | 4,400 | 4,445 | 4,385 | 4,435 | +40 | +0.9% | 226,100 |
| 2018/09/25 | 4,310 | 4,395 | 4,310 | 4,395 | +95 | +2.2% | 355,300 |
| 2018/09/21 | 4,245 | 4,325 | 4,215 | 4,300 | +110 | +2.6% | 276,300 |
| 2018/09/20 | 4,165 | 4,195 | 4,105 | 4,190 | +20 | +0.5% | 261,700 |
| 2018/09/19 | 4,145 | 4,195 | 4,120 | 4,170 | +115 | +2.8% | 223,800 |
| 2018/09/18 | 4,015 | 4,095 | 3,965 | 4,055 | +75 | +1.9% | 183,400 |
| 2018/09/14 | 3,905 | 4,000 | 3,905 | 3,980 | +90 | +2.3% | 174,400 |
| 2018/09/13 | 3,935 | 3,945 | 3,865 | 3,890 | -5 | -0.1% | 161,600 |
| 2018/09/12 | 3,945 | 3,980 | 3,860 | 3,895 | -55 | -1.4% | 167,400 |
| 2018/09/11 | 3,940 | 3,975 | 3,895 | 3,950 | ±0 | ±0% | 155,200 |
| 2018/09/10 | 3,905 | 3,965 | 3,890 | 3,950 | +20 | +0.5% | 180,000 |
| 2018/09/07 | 3,945 | 3,955 | 3,885 | 3,930 | -70 | -1.8% | 165,000 |
| 2018/09/06 | 4,005 | 4,030 | 3,970 | 4,000 | -25 | -0.6% | 152,100 |
| 2018/09/05 | 4,090 | 4,090 | 3,985 | 4,025 | -55 | -1.3% | 155,200 |
| 2018/09/04 | 4,075 | 4,125 | 4,055 | 4,080 | +20 | +0.5% | 221,900 |
| 2018/09/03 | 4,120 | 4,140 | 4,035 | 4,060 | -75 | -1.8% | 269,400 |
| 2018/08/31 | 4,110 | 4,185 | 4,085 | 4,135 | +45 | +1.1% | 293,900 |
| 2018/08/30 | 4,135 | 4,135 | 4,065 | 4,090 | +25 | +0.6% | 435,900 |
| 2018/08/29 | 4,000 | 4,090 | 4,000 | 4,065 | +70 | +1.8% | 188,600 |
| 2018/08/28 | 4,060 | 4,085 | 3,985 | 3,995 | -10 | -0.2% | 149,600 |
| 2018/08/27 | 3,955 | 4,030 | 3,940 | 4,005 | +65 | +1.6% | 155,300 |
| 2018/08/24 | 3,950 | 3,965 | 3,910 | 3,940 | +60 | +1.5% | 202,800 |
| 2018/08/23 | 3,880 | 3,930 | 3,865 | 3,880 | -15 | -0.4% | 246,900 |
| 2018/08/22 | 3,870 | 3,950 | 3,870 | 3,895 | +95 | +2.5% | 349,300 |
| 2018/08/21 | 3,835 | 3,885 | 3,790 | 3,800 | +5 | +0.1% | 271,000 |
| 2018/08/20 | 3,830 | 3,885 | 3,775 | 3,795 | -15 | -0.4% | 245,400 |
| 2018/08/17 | 3,775 | 3,845 | 3,755 | 3,810 | +105 | +2.8% | 278,900 |
| 2018/08/16 | 3,655 | 3,730 | 3,620 | 3,705 | -5 | -0.1% | 270,500 |
| 2018/08/15 | 3,830 | 3,840 | 3,680 | 3,710 | -115 | -3% | 225,000 |
| 2018/08/14 | 3,765 | 3,845 | 3,765 | 3,825 | +75 | +2% | 201,300 |
| 2018/08/13 | 3,890 | 3,895 | 3,720 | 3,750 | -175 | -4.5% | 249,300 |
| 2018/08/10 | 3,960 | 3,980 | 3,905 | 3,925 | -35 | -0.9% | 170,500 |
| 2018/08/09 | 3,930 | 3,980 | 3,895 | 3,960 | +20 | +0.5% | 175,800 |
| 2018/08/08 | 3,930 | 3,970 | 3,910 | 3,940 | -40 | -1% | 196,600 |
| 2018/08/07 | 3,950 | 3,990 | 3,915 | 3,980 | +20 | +0.5% | 107,000 |
| 2018/08/06 | 3,945 | 4,000 | 3,930 | 3,960 | -15 | -0.4% | 118,100 |
| 2018/08/03 | 3,970 | 4,015 | 3,930 | 3,975 | +5 | +0.1% | 231,200 |
| 2018/08/02 | 3,960 | 3,990 | 3,925 | 3,970 | -35 | -0.9% | 325,800 |
| 2018/08/01 | 4,045 | 4,050 | 3,935 | 4,005 | -80 | -2% | 361,600 |
| 2018/07/31 | 4,180 | 4,230 | 3,970 | 4,085 | -165 | -3.9% | 658,900 |
| 2018/07/30 | 3,980 | 4,255 | 3,950 | 4,250 | +165 | +4% | 911,100 |
| 2018/07/27 | 4,235 | 4,320 | 3,985 | 4,085 | -170 | -4% | 459,500 |
| 2018/07/26 | 4,215 | 4,275 | 4,215 | 4,255 | +45 | +1.1% | 123,400 |
| 2018/07/25 | 4,170 | 4,210 | 4,145 | 4,210 | +35 | +0.8% | 117,500 |
| 2018/07/24 | 4,175 | 4,210 | 4,140 | 4,175 | +70 | +1.7% | 177,200 |
1651～
1700
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
