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 |
|---|---|---|---|---|---|---|---|
| 2018/02/26 | 5,490 | 5,510 | 5,350 | 5,390 | -20 | -0.4% | 160,800 |
| 2018/02/23 | 5,340 | 5,440 | 5,310 | 5,410 | +80 | +1.5% | 222,500 |
| 2018/02/22 | 5,470 | 5,510 | 5,280 | 5,330 | -180 | -3.3% | 269,400 |
| 2018/02/21 | 5,440 | 5,530 | 5,410 | 5,510 | +80 | +1.5% | 322,300 |
| 2018/02/20 | 5,430 | 5,450 | 5,350 | 5,430 | -10 | -0.2% | 184,800 |
| 2018/02/19 | 5,410 | 5,450 | 5,350 | 5,440 | +110 | +2.1% | 209,500 |
| 2018/02/16 | 5,370 | 5,390 | 5,270 | 5,330 | -50 | -0.9% | 229,500 |
| 2018/02/15 | 5,340 | 5,420 | 5,300 | 5,380 | +130 | +2.5% | 228,000 |
| 2018/02/14 | 5,300 | 5,310 | 5,160 | 5,250 | -60 | -1.1% | 277,600 |
| 2018/02/13 | 5,520 | 5,530 | 5,280 | 5,310 | -80 | -1.5% | 288,700 |
| 2018/02/09 | 5,380 | 5,440 | 5,340 | 5,390 | -240 | -4.3% | 365,100 |
| 2018/02/08 | 5,610 | 5,680 | 5,560 | 5,630 | +120 | +2.2% | 292,000 |
| 2018/02/07 | 5,770 | 5,800 | 5,510 | 5,510 | -150 | -2.7% | 444,800 |
| 2018/02/06 | 5,670 | 5,720 | 5,480 | 5,660 | -310 | -5.2% | 380,900 |
| 2018/02/05 | 5,880 | 6,060 | 5,880 | 5,970 | -210 | -3.4% | 185,900 |
| 2018/02/02 | 6,250 | 6,280 | 6,160 | 6,180 | -140 | -2.2% | 224,900 |
| 2018/02/01 | 6,280 | 6,350 | 6,230 | 6,320 | +140 | +2.3% | 280,400 |
| 2018/01/31 | 6,240 | 6,310 | 6,120 | 6,180 | ±0 | ±0% | 368,100 |
| 2018/01/30 | 6,470 | 6,470 | 6,120 | 6,180 | -350 | -5.4% | 537,100 |
| 2018/01/29 | 6,590 | 6,590 | 6,450 | 6,530 | -70 | -1.1% | 381,300 |
| 2018/01/26 | 6,750 | 6,920 | 6,580 | 6,600 | -120 | -1.8% | 256,300 |
| 2018/01/25 | 6,680 | 6,820 | 6,600 | 6,720 | -90 | -1.3% | 187,800 |
| 2018/01/24 | 7,070 | 7,080 | 6,760 | 6,810 | -330 | -4.6% | 357,600 |
| 2018/01/23 | 7,040 | 7,180 | 6,980 | 7,140 | +120 | +1.7% | 165,000 |
| 2018/01/22 | 6,900 | 7,040 | 6,820 | 7,020 | +80 | +1.2% | 290,300 |
| 2018/01/19 | 6,910 | 6,980 | 6,870 | 6,940 | +90 | +1.3% | 221,500 |
| 2018/01/18 | 6,940 | 7,000 | 6,810 | 6,850 | +10 | +0.1% | 220,000 |
| 2018/01/17 | 6,780 | 6,890 | 6,760 | 6,840 | +30 | +0.4% | 196,700 |
| 2018/01/16 | 6,730 | 6,910 | 6,720 | 6,810 | +80 | +1.2% | 237,100 |
| 2018/01/15 | 6,830 | 6,840 | 6,660 | 6,730 | -40 | -0.6% | 161,800 |
| 2018/01/12 | 6,670 | 6,840 | 6,670 | 6,770 | +150 | +2.3% | 290,600 |
| 2018/01/11 | 6,710 | 6,710 | 6,570 | 6,620 | -160 | -2.4% | 300,900 |
| 2018/01/10 | 6,850 | 6,920 | 6,760 | 6,780 | -90 | -1.3% | 161,000 |
| 2018/01/09 | 6,950 | 6,950 | 6,790 | 6,870 | -50 | -0.7% | 237,800 |
| 2018/01/05 | 6,870 | 6,980 | 6,770 | 6,920 | +150 | +2.2% | 262,700 |
| 2018/01/04 | 6,480 | 6,780 | 6,470 | 6,770 | +240 | +3.7% | 206,000 |
| 2017/12/29 | 6,570 | 6,620 | 6,530 | 6,530 | -20 | -0.3% | 95,200 |
| 2017/12/28 | 6,550 | 6,600 | 6,530 | 6,550 | -30 | -0.5% | 102,600 |
| 2017/12/27 | 6,540 | 6,620 | 6,530 | 6,580 | +30 | +0.5% | 55,300 |
| 2017/12/26 | 6,530 | 6,570 | 6,480 | 6,550 | -10 | -0.2% | 95,000 |
| 2017/12/25 | 6,650 | 6,650 | 6,550 | 6,560 | -90 | -1.4% | 90,300 |
| 2017/12/22 | 6,660 | 6,710 | 6,630 | 6,650 | +30 | +0.5% | 141,800 |
| 2017/12/21 | 6,580 | 6,640 | 6,550 | 6,620 | ±0 | ±0% | 137,500 |
| 2017/12/20 | 6,750 | 6,750 | 6,590 | 6,620 | -160 | -2.4% | 269,300 |
| 2017/12/19 | 6,630 | 6,810 | 6,620 | 6,780 | +90 | +1.3% | 237,300 |
| 2017/12/18 | 6,720 | 6,760 | 6,660 | 6,690 | +70 | +1.1% | 157,000 |
| 2017/12/15 | 6,550 | 6,650 | 6,440 | 6,620 | +60 | +0.9% | 237,300 |
| 2017/12/14 | 6,440 | 6,640 | 6,380 | 6,560 | +110 | +1.7% | 309,400 |
| 2017/12/13 | 6,470 | 6,510 | 6,410 | 6,450 | -20 | -0.3% | 284,800 |
| 2017/12/12 | 6,260 | 6,480 | 6,240 | 6,470 | +250 | +4% | 411,900 |
1801～
1850
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
