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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
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 | 256,600円 | -0.6% | +11.3% | 5.18% | 13.18倍 | 0.97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 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.77倍 | 0.64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 | 58,500円 | +11.1% | +27.0% | 6.84% | 14.69倍 | 0.81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 | 375,000円 | +50.5% | +46.2% | 0.91% | 4.70倍 | 2.17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 | 194,900円 | +18.4% | +36.1% | 4.46% | 11.24倍 | 1.67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
