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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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 | 255,700円 | -0.6% | +11.3% | 5.20% | 13.14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 | 66,700円 | -8.5% | -23.0% | 4.50% | 15.69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 | 381,000円 | +50.5% | +46.2% | 0.89% | 4.78倍 | 2.20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 | 194,100円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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
