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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/11 | 6,170 | 6,260 | 6,130 | 6,220 | +50 | +0.8% | 270,400 |
| 2017/12/08 | 5,850 | 6,170 | 5,820 | 6,170 | +410 | +7.1% | 645,100 |
| 2017/12/07 | 5,700 | 5,790 | 5,690 | 5,760 | +120 | +2.1% | 187,500 |
| 2017/12/06 | 5,730 | 5,750 | 5,610 | 5,640 | -180 | -3.1% | 220,600 |
| 2017/12/05 | 5,760 | 5,840 | 5,720 | 5,820 | +20 | +0.3% | 131,800 |
| 2017/12/04 | 5,950 | 5,960 | 5,780 | 5,800 | -130 | -2.2% | 227,100 |
| 2017/12/01 | 5,920 | 6,000 | 5,870 | 5,930 | +40 | +0.7% | 290,300 |
| 2017/11/30 | 5,840 | 5,910 | 5,780 | 5,890 | +70 | +1.2% | 206,900 |
| 2017/11/29 | 5,860 | 5,930 | 5,800 | 5,820 | +50 | +0.9% | 195,700 |
| 2017/11/28 | 5,740 | 5,810 | 5,720 | 5,770 | +50 | +0.9% | 132,100 |
| 2017/11/27 | 5,760 | 5,780 | 5,700 | 5,720 | -30 | -0.5% | 125,500 |
| 2017/11/24 | 5,840 | 5,840 | 5,720 | 5,750 | -70 | -1.2% | 201,200 |
| 2017/11/22 | 5,780 | 5,830 | 5,740 | 5,820 | +100 | +1.7% | 166,900 |
| 2017/11/21 | 5,680 | 5,750 | 5,670 | 5,720 | +60 | +1.1% | 134,600 |
| 2017/11/20 | 5,770 | 5,800 | 5,650 | 5,660 | -120 | -2.1% | 198,900 |
| 2017/11/17 | 5,850 | 5,890 | 5,760 | 5,780 | +20 | +0.3% | 228,600 |
| 2017/11/16 | 5,600 | 5,810 | 5,580 | 5,760 | +90 | +1.6% | 260,300 |
| 2017/11/15 | 5,890 | 6,060 | 5,660 | 5,670 | -180 | -3.1% | 372,100 |
| 2017/11/14 | 5,650 | 5,870 | 5,640 | 5,850 | +300 | +5.4% | 462,500 |
| 2017/11/13 | 5,710 | 5,710 | 5,540 | 5,550 | -170 | -3% | 217,700 |
1851～
1900
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 | 256,100円 | -0.6% | +11.3% | 5.19% | 13.16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 | 66,900円 | -8.5% | -23.0% | 4.48% | 15.74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 | 398,500円 | +50.5% | +46.2% | 0.85% | 5.00倍 | 2.30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 | 194,000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
