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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 4,520 | 4,585 | 4,515 | 4,575 | +65 | +1.4% | 89,100 |
| 2017/07/13 | 4,540 | 4,540 | 4,490 | 4,510 | +10 | +0.2% | 101,800 |
| 2017/07/12 | 4,535 | 4,550 | 4,485 | 4,500 | -80 | -1.7% | 139,800 |
| 2017/07/11 | 4,560 | 4,585 | 4,545 | 4,580 | -5 | -0.1% | 79,300 |
| 2017/07/10 | 4,545 | 4,610 | 4,510 | 4,585 | +120 | +2.7% | 177,800 |
| 2017/07/07 | 4,465 | 4,495 | 4,395 | 4,465 | -45 | -1% | 144,800 |
| 2017/07/06 | 4,555 | 4,560 | 4,485 | 4,510 | -90 | -2% | 156,000 |
| 2017/07/05 | 4,470 | 4,605 | 4,425 | 4,600 | +95 | +2.1% | 212,200 |
| 2017/07/04 | 4,550 | 4,565 | 4,480 | 4,505 | -20 | -0.4% | 122,700 |
| 2017/07/03 | 4,525 | 4,550 | 4,490 | 4,525 | ±0 | ±0% | 125,200 |
| 2017/06/30 | 4,515 | 4,530 | 4,450 | 4,525 | -60 | -1.3% | 225,300 |
| 2017/06/29 | 4,450 | 4,590 | 4,415 | 4,585 | +190 | +4.3% | 273,300 |
| 2017/06/28 | 4,395 | 4,430 | 4,335 | 4,395 | -20 | -0.5% | 86,300 |
| 2017/06/27 | 4,450 | 4,460 | 4,400 | 4,415 | -25 | -0.6% | 113,200 |
| 2017/06/26 | 4,455 | 4,460 | 4,435 | 4,440 | -10 | -0.2% | 95,600 |
| 2017/06/23 | 4,460 | 4,485 | 4,435 | 4,450 | +20 | +0.5% | 111,900 |
| 2017/06/22 | 4,445 | 4,455 | 4,420 | 4,430 | -15 | -0.3% | 109,600 |
| 2017/06/21 | 4,485 | 4,495 | 4,390 | 4,445 | -100 | -2.2% | 154,200 |
| 2017/06/20 | 4,500 | 4,570 | 4,485 | 4,545 | +115 | +2.6% | 265,600 |
| 2017/06/19 | 4,360 | 4,445 | 4,335 | 4,430 | +85 | +2% | 164,900 |
| 2017/06/16 | 4,330 | 4,355 | 4,300 | 4,345 | +60 | +1.4% | 121,400 |
| 2017/06/15 | 4,330 | 4,370 | 4,255 | 4,285 | -55 | -1.3% | 148,500 |
| 2017/06/14 | 4,355 | 4,415 | 4,330 | 4,340 | +60 | +1.4% | 161,900 |
| 2017/06/13 | 4,260 | 4,300 | 4,245 | 4,280 | -30 | -0.7% | 142,800 |
| 2017/06/12 | 4,330 | 4,380 | 4,300 | 4,310 | -70 | -1.6% | 148,800 |
| 2017/06/09 | 4,350 | 4,410 | 4,330 | 4,380 | +30 | +0.7% | 131,400 |
| 2017/06/08 | 4,410 | 4,455 | 4,345 | 4,350 | -80 | -1.8% | 171,600 |
| 2017/06/07 | 4,385 | 4,440 | 4,380 | 4,430 | +30 | +0.7% | 140,700 |
| 2017/06/06 | 4,420 | 4,470 | 4,390 | 4,400 | -60 | -1.3% | 152,600 |
| 2017/06/05 | 4,490 | 4,490 | 4,440 | 4,460 | -45 | -1% | 162,800 |
| 2017/06/02 | 4,365 | 4,510 | 4,345 | 4,505 | +185 | +4.3% | 381,700 |
| 2017/06/01 | 4,250 | 4,360 | 4,245 | 4,320 | +70 | +1.6% | 182,100 |
| 2017/05/31 | 4,230 | 4,280 | 4,230 | 4,250 | -10 | -0.2% | 145,200 |
| 2017/05/30 | 4,215 | 4,270 | 4,205 | 4,260 | +10 | +0.2% | 111,600 |
| 2017/05/29 | 4,280 | 4,290 | 4,235 | 4,250 | -25 | -0.6% | 79,200 |
| 2017/05/26 | 4,305 | 4,325 | 4,270 | 4,275 | -35 | -0.8% | 137,600 |
| 2017/05/25 | 4,295 | 4,335 | 4,280 | 4,310 | -10 | -0.2% | 91,500 |
| 2017/05/24 | 4,290 | 4,380 | 4,280 | 4,320 | +80 | +1.9% | 211,800 |
| 2017/05/23 | 4,200 | 4,270 | 4,175 | 4,240 | +55 | +1.3% | 230,400 |
| 2017/05/22 | 4,130 | 4,195 | 4,115 | 4,185 | +75 | +1.8% | 146,500 |
| 2017/05/19 | 4,085 | 4,130 | 4,065 | 4,110 | +20 | +0.5% | 186,100 |
| 2017/05/18 | 4,025 | 4,105 | 4,025 | 4,090 | -70 | -1.7% | 279,200 |
| 2017/05/17 | 4,175 | 4,210 | 4,140 | 4,160 | -60 | -1.4% | 177,900 |
| 2017/05/16 | 4,235 | 4,275 | 4,185 | 4,220 | -30 | -0.7% | 258,300 |
| 2017/05/15 | 4,190 | 4,260 | 4,175 | 4,250 | +10 | +0.2% | 174,100 |
| 2017/05/12 | 4,270 | 4,275 | 4,220 | 4,240 | -25 | -0.6% | 147,900 |
| 2017/05/11 | 4,265 | 4,310 | 4,245 | 4,265 | ±0 | ±0% | 159,300 |
| 2017/05/10 | 4,300 | 4,325 | 4,260 | 4,265 | -15 | -0.4% | 203,200 |
| 2017/05/09 | 4,255 | 4,315 | 4,245 | 4,280 | +25 | +0.6% | 265,100 |
| 2017/05/08 | 4,210 | 4,270 | 4,185 | 4,255 | +135 | +3.3% | 356,300 |
1951～
2000
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 | 244,300円 | -0.6% | +11.3% | 5.44% | 12.63倍 | 0.93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 | 70,800円 | +21.4% | +19.0% | 5.65% | 14.46倍 | 2.38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 | 68,600円 | -8.5% | -23.0% | 4.37% | 16.08倍 | 0.66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 | 51,200円 | +11.1% | +27.0% | 5.08% | 12.86倍 | 0.71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 | 323,000円 | +50.5% | +46.2% | 1.05% | 4.05倍 | 1.89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
