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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 3,855 | 3,900 | 3,840 | 3,900 | +75 | +2% | 202,200 |
| 2017/03/27 | 3,880 | 3,895 | 3,815 | 3,825 | -115 | -2.9% | 176,300 |
| 2017/03/24 | 3,925 | 3,975 | 3,910 | 3,940 | +45 | +1.2% | 171,500 |
| 2017/03/23 | 3,915 | 3,925 | 3,850 | 3,895 | -45 | -1.1% | 348,300 |
| 2017/03/22 | 3,985 | 3,990 | 3,930 | 3,940 | -160 | -3.9% | 269,700 |
| 2017/03/21 | 4,105 | 4,120 | 4,045 | 4,100 | -55 | -1.3% | 198,900 |
| 2017/03/17 | 4,175 | 4,180 | 4,120 | 4,155 | -30 | -0.7% | 222,400 |
| 2017/03/16 | 4,140 | 4,205 | 4,115 | 4,185 | +10 | +0.2% | 147,700 |
| 2017/03/15 | 4,155 | 4,195 | 4,110 | 4,175 | -40 | -0.9% | 219,300 |
| 2017/03/14 | 4,150 | 4,215 | 4,135 | 4,215 | +60 | +1.4% | 179,600 |
| 2017/03/13 | 4,100 | 4,185 | 4,090 | 4,155 | -5 | -0.1% | 304,000 |
| 2017/03/10 | 4,150 | 4,285 | 4,115 | 4,160 | +90 | +2.2% | 465,200 |
| 2017/03/09 | 3,955 | 4,085 | 3,955 | 4,070 | +190 | +4.9% | 464,000 |
| 2017/03/08 | 3,935 | 3,955 | 3,880 | 3,880 | -45 | -1.1% | 162,600 |
| 2017/03/07 | 3,915 | 3,945 | 3,905 | 3,925 | -20 | -0.5% | 140,100 |
| 2017/03/06 | 3,905 | 3,960 | 3,895 | 3,945 | ±0 | ±0% | 122,400 |
| 2017/03/03 | 3,980 | 4,010 | 3,920 | 3,945 | -55 | -1.4% | 163,700 |
| 2017/03/02 | 3,940 | 4,020 | 3,940 | 4,000 | +130 | +3.4% | 358,900 |
| 2017/03/01 | 3,805 | 3,885 | 3,790 | 3,870 | +30 | +0.8% | 186,500 |
| 2017/02/28 | 3,805 | 3,880 | 3,790 | 3,840 | +70 | +1.9% | 199,400 |
| 2017/02/27 | 3,870 | 3,890 | 3,765 | 3,770 | -145 | -3.7% | 220,300 |
| 2017/02/24 | 3,890 | 3,965 | 3,890 | 3,915 | +10 | +0.3% | 135,000 |
| 2017/02/23 | 3,935 | 3,935 | 3,880 | 3,905 | -15 | -0.4% | 141,000 |
| 2017/02/22 | 3,975 | 3,995 | 3,905 | 3,920 | -65 | -1.6% | 213,800 |
| 2017/02/21 | 3,930 | 3,985 | 3,915 | 3,985 | +45 | +1.1% | 104,700 |
| 2017/02/20 | 3,920 | 3,945 | 3,895 | 3,940 | -5 | -0.1% | 136,600 |
| 2017/02/17 | 3,925 | 3,970 | 3,890 | 3,945 | +5 | +0.1% | 173,200 |
| 2017/02/16 | 3,940 | 3,985 | 3,905 | 3,940 | +20 | +0.5% | 195,400 |
| 2017/02/15 | 3,885 | 3,930 | 3,875 | 3,920 | +70 | +1.8% | 85,600 |
| 2017/02/14 | 3,865 | 3,935 | 3,840 | 3,850 | -15 | -0.4% | 189,400 |
| 2017/02/13 | 3,840 | 3,880 | 3,840 | 3,865 | +50 | +1.3% | 118,600 |
| 2017/02/10 | 3,785 | 3,830 | 3,740 | 3,815 | +100 | +2.7% | 113,600 |
| 2017/02/09 | 3,735 | 3,750 | 3,710 | 3,715 | -50 | -1.3% | 89,600 |
| 2017/02/08 | 3,735 | 3,775 | 3,725 | 3,765 | -5 | -0.1% | 135,100 |
| 2017/02/07 | 3,705 | 3,790 | 3,695 | 3,770 | +65 | +1.8% | 208,000 |
| 2017/02/06 | 3,755 | 3,790 | 3,690 | 3,705 | -30 | -0.8% | 221,100 |
| 2017/02/03 | 3,755 | 3,770 | 3,720 | 3,735 | -20 | -0.5% | 194,000 |
| 2017/02/02 | 3,905 | 3,905 | 3,750 | 3,755 | -90 | -2.3% | 239,200 |
| 2017/02/01 | 3,790 | 3,860 | 3,780 | 3,845 | +25 | +0.7% | 197,600 |
| 2017/01/31 | 3,805 | 3,865 | 3,795 | 3,820 | -55 | -1.4% | 195,100 |
| 2017/01/30 | 3,875 | 3,880 | 3,825 | 3,875 | -35 | -0.9% | 178,100 |
| 2017/01/27 | 3,900 | 3,925 | 3,880 | 3,910 | +10 | +0.3% | 311,800 |
| 2017/01/26 | 3,835 | 3,910 | 3,820 | 3,900 | +90 | +2.4% | 250,200 |
| 2017/01/25 | 3,865 | 3,865 | 3,775 | 3,810 | +45 | +1.2% | 259,900 |
| 2017/01/24 | 3,760 | 3,805 | 3,730 | 3,765 | -25 | -0.7% | 225,900 |
| 2017/01/23 | 3,855 | 3,885 | 3,765 | 3,790 | +35 | +0.9% | 302,700 |
| 2017/01/20 | 3,750 | 3,790 | 3,730 | 3,755 | +15 | +0.4% | 119,500 |
| 2017/01/19 | 3,770 | 3,790 | 3,700 | 3,740 | +20 | +0.5% | 313,200 |
| 2017/01/18 | 3,685 | 3,730 | 3,645 | 3,720 | +25 | +0.7% | 313,900 |
| 2017/01/17 | 3,750 | 3,750 | 3,675 | 3,695 | -60 | -1.6% | 272,300 |
2001～
2050
件表示中 / 5967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 | 246,300円 | -0.6% | +11.3% | 5.40% | 12.80倍 | 0.94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 |
| マネックスＧ | 69,800円 | -7.2% | - | 4.36% | 13.80倍 | 1.41倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 68,300円 | -8.5% | -23.0% | 4.39% | 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 | 47,900円 | +11.1% | +27.0% | 5.43% | 12.02倍 | 0.66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 |
| ＪＩＡ | 174,600円 | +18.4% | +36.1% | 4.98% | 10.07倍 | 1.58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
