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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/01/16 | 3,805 | 3,825 | 3,750 | 3,755 | -50 | -1.3% | 253,800 |
| 2017/01/13 | 3,770 | 3,820 | 3,765 | 3,805 | -5 | -0.1% | 187,600 |
| 2017/01/12 | 3,830 | 3,865 | 3,765 | 3,810 | -90 | -2.3% | 335,100 |
| 2017/01/11 | 3,865 | 3,905 | 3,835 | 3,900 | +10 | +0.3% | 219,500 |
| 2017/01/10 | 3,900 | 3,950 | 3,870 | 3,890 | -30 | -0.8% | 236,600 |
| 2017/01/06 | 3,950 | 3,960 | 3,875 | 3,920 | -90 | -2.2% | 239,700 |
| 2017/01/05 | 4,025 | 4,030 | 3,970 | 4,010 | +10 | +0.3% | 199,400 |
| 2017/01/04 | 3,890 | 4,015 | 3,885 | 4,000 | +165 | +4.3% | 262,700 |
| 2016/12/30 | 3,770 | 3,850 | 3,745 | 3,835 | +15 | +0.4% | 175,400 |
| 2016/12/29 | 3,855 | 3,855 | 3,795 | 3,820 | -75 | -1.9% | 197,400 |
| 2016/12/28 | 3,915 | 3,915 | 3,870 | 3,895 | -10 | -0.3% | 144,200 |
| 2016/12/27 | 3,880 | 3,950 | 3,870 | 3,905 | +25 | +0.6% | 180,400 |
| 2016/12/26 | 3,880 | 3,900 | 3,865 | 3,880 | ±0 | ±0% | 119,200 |
| 2016/12/22 | 3,890 | 3,900 | 3,840 | 3,880 | -20 | -0.5% | 186,100 |
| 2016/12/21 | 3,925 | 3,980 | 3,900 | 3,900 | -25 | -0.6% | 252,400 |
| 2016/12/20 | 3,905 | 3,940 | 3,885 | 3,925 | +20 | +0.5% | 190,900 |
| 2016/12/19 | 3,890 | 3,925 | 3,840 | 3,905 | -75 | -1.9% | 304,500 |
| 2016/12/16 | 4,010 | 4,030 | 3,955 | 3,980 | -15 | -0.4% | 251,500 |
| 2016/12/15 | 3,920 | 4,020 | 3,915 | 3,995 | +100 | +2.6% | 389,700 |
| 2016/12/14 | 4,000 | 4,020 | 3,860 | 3,895 | -95 | -2.4% | 396,000 |
| 2016/12/13 | 3,915 | 3,995 | 3,870 | 3,990 | +25 | +0.6% | 595,300 |
| 2016/12/12 | 4,045 | 4,050 | 3,805 | 3,965 | -115 | -2.8% | 1,182,800 |
| 2016/12/09 | 4,055 | 4,100 | 3,940 | 4,080 | -165 | -3.9% | 1,320,100 |
| 2016/12/08 | 4,270 | 4,280 | 4,185 | 4,245 | +15 | +0.4% | 212,400 |
| 2016/12/07 | 4,160 | 4,230 | 4,150 | 4,230 | +120 | +2.9% | 344,900 |
2051～
2100
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 | 71,300円 | +21.4% | +19.0% | 5.61% | 14.57倍 | 2.40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 | 69,500円 | -8.5% | -23.0% | 4.32% | 16.30倍 | 0.67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 | 51,800円 | +11.1% | +27.0% | 5.02% | 13.01倍 | 0.72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 | 322,500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
