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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 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 |
1751～
1800
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
