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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 4,735 | 4,850 | 4,675 | 4,835 | +105 | +2.2% | 213,200 |
| 2018/05/10 | 4,705 | 4,750 | 4,630 | 4,730 | +60 | +1.3% | 225,700 |
| 2018/05/09 | 4,630 | 4,765 | 4,610 | 4,670 | -25 | -0.5% | 309,900 |
| 2018/05/08 | 4,610 | 4,795 | 4,595 | 4,695 | +100 | +2.2% | 312,900 |
| 2018/05/07 | 4,720 | 4,765 | 4,515 | 4,595 | -195 | -4.1% | 467,500 |
| 2018/05/02 | 4,725 | 4,845 | 4,685 | 4,790 | +75 | +1.6% | 256,200 |
| 2018/05/01 | 4,765 | 4,830 | 4,570 | 4,715 | -95 | -2% | 370,100 |
| 2018/04/27 | 5,090 | 5,100 | 4,780 | 4,810 | -240 | -4.8% | 441,400 |
| 2018/04/26 | 5,040 | 5,070 | 5,010 | 5,050 | +50 | +1% | 178,100 |
| 2018/04/25 | 5,050 | 5,050 | 4,995 | 5,000 | -120 | -2.3% | 131,100 |
| 2018/04/24 | 5,100 | 5,240 | 5,050 | 5,120 | +110 | +2.2% | 192,100 |
| 2018/04/23 | 4,970 | 5,040 | 4,950 | 5,010 | +60 | +1.2% | 133,700 |
| 2018/04/20 | 4,945 | 4,960 | 4,875 | 4,950 | +30 | +0.6% | 118,500 |
| 2018/04/19 | 4,970 | 4,975 | 4,890 | 4,920 | -30 | -0.6% | 183,700 |
| 2018/04/18 | 4,795 | 4,960 | 4,780 | 4,950 | +175 | +3.7% | 209,900 |
| 2018/04/17 | 4,830 | 4,875 | 4,645 | 4,775 | -125 | -2.6% | 391,000 |
| 2018/04/16 | 4,900 | 4,925 | 4,850 | 4,900 | +25 | +0.5% | 189,000 |
| 2018/04/13 | 4,770 | 4,915 | 4,770 | 4,875 | +155 | +3.3% | 287,200 |
| 2018/04/12 | 4,800 | 4,800 | 4,705 | 4,720 | -95 | -2% | 179,800 |
| 2018/04/11 | 4,805 | 4,910 | 4,780 | 4,815 | +50 | +1% | 234,800 |
| 2018/04/10 | 4,750 | 4,785 | 4,640 | 4,765 | -5 | -0.1% | 284,500 |
| 2018/04/09 | 4,740 | 4,800 | 4,730 | 4,770 | -5 | -0.1% | 167,300 |
| 2018/04/06 | 4,805 | 4,855 | 4,770 | 4,775 | -35 | -0.7% | 201,400 |
| 2018/04/05 | 4,860 | 4,860 | 4,785 | 4,810 | ±0 | ±0% | 202,700 |
| 2018/04/04 | 4,880 | 4,885 | 4,770 | 4,810 | -25 | -0.5% | 339,600 |
| 2018/04/03 | 4,805 | 4,855 | 4,740 | 4,835 | -50 | -1% | 290,200 |
| 2018/04/02 | 4,980 | 5,010 | 4,885 | 4,885 | -155 | -3.1% | 213,900 |
| 2018/03/30 | 4,965 | 5,080 | 4,965 | 5,040 | +145 | +3% | 259,800 |
| 2018/03/29 | 4,870 | 5,010 | 4,870 | 4,895 | +105 | +2.2% | 347,900 |
| 2018/03/28 | 4,755 | 4,830 | 4,735 | 4,790 | -45 | -0.9% | 268,800 |
| 2018/03/27 | 4,815 | 4,885 | 4,800 | 4,835 | +35 | +0.7% | 442,300 |
| 2018/03/26 | 4,820 | 4,820 | 4,705 | 4,800 | -45 | -0.9% | 337,400 |
| 2018/03/23 | 4,950 | 4,975 | 4,815 | 4,845 | -245 | -4.8% | 218,800 |
| 2018/03/22 | 5,060 | 5,110 | 5,020 | 5,090 | -20 | -0.4% | 171,600 |
| 2018/03/20 | 5,050 | 5,150 | 5,030 | 5,110 | +60 | +1.2% | 177,300 |
| 2018/03/19 | 5,100 | 5,140 | 5,020 | 5,050 | -100 | -1.9% | 109,500 |
| 2018/03/16 | 5,200 | 5,240 | 5,150 | 5,150 | -40 | -0.8% | 132,700 |
| 2018/03/15 | 5,190 | 5,220 | 5,050 | 5,190 | -60 | -1.1% | 163,700 |
| 2018/03/14 | 5,260 | 5,280 | 5,200 | 5,250 | -60 | -1.1% | 147,500 |
| 2018/03/13 | 5,160 | 5,320 | 5,140 | 5,310 | +50 | +1% | 264,800 |
| 2018/03/12 | 5,250 | 5,290 | 5,200 | 5,260 | +100 | +1.9% | 222,400 |
| 2018/03/09 | 5,200 | 5,320 | 5,120 | 5,160 | +70 | +1.4% | 295,800 |
| 2018/03/08 | 5,170 | 5,200 | 5,060 | 5,090 | -50 | -1% | 115,900 |
| 2018/03/07 | 5,110 | 5,190 | 5,070 | 5,140 | -10 | -0.2% | 170,700 |
| 2018/03/06 | 5,160 | 5,330 | 5,140 | 5,150 | +80 | +1.6% | 173,500 |
| 2018/03/05 | 5,120 | 5,140 | 5,010 | 5,070 | -100 | -1.9% | 139,400 |
| 2018/03/02 | 5,130 | 5,200 | 5,090 | 5,170 | -60 | -1.1% | 140,900 |
| 2018/03/01 | 5,350 | 5,350 | 5,200 | 5,230 | -180 | -3.3% | 165,300 |
| 2018/02/28 | 5,370 | 5,460 | 5,360 | 5,410 | +30 | +0.6% | 221,700 |
| 2018/02/27 | 5,430 | 5,440 | 5,350 | 5,380 | -10 | -0.2% | 172,800 |
1751～
1800
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
