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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 4,170 | 4,190 | 4,080 | 4,105 | -65 | -1.6% | 213,500 |
| 2018/07/20 | 4,175 | 4,195 | 4,115 | 4,170 | -50 | -1.2% | 151,600 |
| 2018/07/19 | 4,250 | 4,260 | 4,210 | 4,220 | -10 | -0.2% | 132,500 |
| 2018/07/18 | 4,340 | 4,340 | 4,215 | 4,230 | -40 | -0.9% | 118,900 |
| 2018/07/17 | 4,180 | 4,310 | 4,175 | 4,270 | +115 | +2.8% | 218,100 |
| 2018/07/13 | 4,100 | 4,175 | 3,995 | 4,155 | +40 | +1% | 559,400 |
| 2018/07/12 | 4,200 | 4,215 | 4,100 | 4,115 | -110 | -2.6% | 299,800 |
| 2018/07/11 | 4,280 | 4,285 | 4,140 | 4,225 | -115 | -2.6% | 211,400 |
| 2018/07/10 | 4,365 | 4,390 | 4,330 | 4,340 | +10 | +0.2% | 95,100 |
| 2018/07/09 | 4,310 | 4,340 | 4,275 | 4,330 | +45 | +1.1% | 91,700 |
| 2018/07/06 | 4,230 | 4,300 | 4,220 | 4,285 | +100 | +2.4% | 199,300 |
| 2018/07/05 | 4,305 | 4,305 | 4,160 | 4,185 | -50 | -1.2% | 156,300 |
| 2018/07/04 | 4,230 | 4,345 | 4,215 | 4,235 | -35 | -0.8% | 126,700 |
| 2018/07/03 | 4,340 | 4,375 | 4,235 | 4,270 | -90 | -2.1% | 228,800 |
| 2018/07/02 | 4,520 | 4,560 | 4,340 | 4,360 | -145 | -3.2% | 284,400 |
| 2018/06/29 | 4,565 | 4,585 | 4,470 | 4,505 | +10 | +0.2% | 228,600 |
| 2018/06/28 | 4,510 | 4,540 | 4,465 | 4,495 | -85 | -1.9% | 204,900 |
| 2018/06/27 | 4,545 | 4,630 | 4,520 | 4,580 | -5 | -0.1% | 129,600 |
| 2018/06/26 | 4,540 | 4,590 | 4,505 | 4,585 | ±0 | ±0% | 115,200 |
| 2018/06/25 | 4,640 | 4,670 | 4,580 | 4,585 | -55 | -1.2% | 173,100 |
| 2018/06/22 | 4,565 | 4,650 | 4,520 | 4,640 | +15 | +0.3% | 125,600 |
| 2018/06/21 | 4,570 | 4,665 | 4,520 | 4,625 | +40 | +0.9% | 171,700 |
| 2018/06/20 | 4,560 | 4,595 | 4,465 | 4,585 | -15 | -0.3% | 203,200 |
| 2018/06/19 | 4,755 | 4,760 | 4,585 | 4,600 | -225 | -4.7% | 369,500 |
| 2018/06/18 | 4,850 | 4,850 | 4,785 | 4,825 | +45 | +0.9% | 258,600 |
| 2018/06/15 | 4,800 | 4,800 | 4,720 | 4,780 | -40 | -0.8% | 249,700 |
| 2018/06/14 | 4,790 | 4,880 | 4,785 | 4,820 | +70 | +1.5% | 371,100 |
| 2018/06/13 | 4,655 | 4,765 | 4,655 | 4,750 | +95 | +2% | 305,000 |
| 2018/06/12 | 4,660 | 4,685 | 4,580 | 4,655 | -5 | -0.1% | 268,200 |
| 2018/06/11 | 4,670 | 4,695 | 4,635 | 4,660 | -45 | -1% | 145,600 |
| 2018/06/08 | 4,800 | 4,810 | 4,700 | 4,705 | -145 | -3% | 309,200 |
| 2018/06/07 | 4,815 | 4,900 | 4,770 | 4,850 | +145 | +3.1% | 577,500 |
| 2018/06/06 | 4,815 | 4,900 | 4,670 | 4,705 | +30 | +0.6% | 495,800 |
| 2018/06/05 | 4,565 | 4,695 | 4,565 | 4,675 | +145 | +3.2% | 370,500 |
| 2018/06/04 | 4,510 | 4,565 | 4,465 | 4,530 | +25 | +0.6% | 139,700 |
| 2018/06/01 | 4,480 | 4,550 | 4,445 | 4,505 | +30 | +0.7% | 190,300 |
| 2018/05/31 | 4,495 | 4,520 | 4,425 | 4,475 | -30 | -0.7% | 280,700 |
| 2018/05/30 | 4,520 | 4,535 | 4,445 | 4,505 | -110 | -2.4% | 358,000 |
| 2018/05/29 | 4,710 | 4,710 | 4,600 | 4,615 | -65 | -1.4% | 127,400 |
| 2018/05/28 | 4,725 | 4,725 | 4,640 | 4,680 | +15 | +0.3% | 103,300 |
| 2018/05/25 | 4,630 | 4,705 | 4,600 | 4,665 | -10 | -0.2% | 226,000 |
| 2018/05/24 | 4,765 | 4,770 | 4,625 | 4,675 | -150 | -3.1% | 256,800 |
| 2018/05/23 | 4,845 | 4,885 | 4,795 | 4,825 | -65 | -1.3% | 200,700 |
| 2018/05/22 | 4,950 | 4,985 | 4,870 | 4,890 | -55 | -1.1% | 124,900 |
| 2018/05/21 | 4,980 | 5,030 | 4,895 | 4,945 | -55 | -1.1% | 200,000 |
| 2018/05/18 | 4,915 | 5,080 | 4,915 | 5,000 | +170 | +3.5% | 359,300 |
| 2018/05/17 | 4,780 | 4,910 | 4,755 | 4,830 | +40 | +0.8% | 252,500 |
| 2018/05/16 | 4,720 | 4,830 | 4,665 | 4,790 | +10 | +0.2% | 403,400 |
| 2018/05/15 | 4,835 | 4,835 | 4,770 | 4,780 | -60 | -1.2% | 164,200 |
| 2018/05/14 | 4,785 | 4,840 | 4,740 | 4,840 | +5 | +0.1% | 175,100 |
1701～
1750
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
