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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,757 | 1,763 | 1,717 | 1,745.5 | -11.5 | -0.7% | 453,500 |
| 2024/01/31 | 1,776 | 1,778 | 1,724.5 | 1,757 | -21 | -1.2% | 1,165,200 |
| 2024/01/30 | 1,820 | 1,822 | 1,770 | 1,778 | -19 | -1.1% | 637,100 |
| 2024/01/29 | 1,750 | 1,804 | 1,728 | 1,797 | +85 | +5% | 1,108,500 |
| 2024/01/26 | 1,699.5 | 1,764.5 | 1,678.5 | 1,712 | +12.5 | +0.7% | 1,068,800 |
| 2024/01/25 | 1,700 | 1,712.5 | 1,688.5 | 1,699.5 | -0.5 | ±0% | 316,000 |
| 2024/01/24 | 1,697.5 | 1,712.5 | 1,686.5 | 1,700 | +5.5 | +0.3% | 269,100 |
| 2024/01/23 | 1,725 | 1,726.5 | 1,694 | 1,694.5 | -15.5 | -0.9% | 283,400 |
| 2024/01/22 | 1,704 | 1,712.5 | 1,692 | 1,710 | +26.5 | +1.6% | 308,900 |
| 2024/01/19 | 1,689.5 | 1,702 | 1,675.5 | 1,683.5 | -1 | -0.1% | 319,500 |
| 2024/01/18 | 1,670 | 1,686.5 | 1,669 | 1,684.5 | +9 | +0.5% | 164,400 |
| 2024/01/17 | 1,704.5 | 1,704.5 | 1,675.5 | 1,675.5 | -15 | -0.9% | 295,200 |
| 2024/01/16 | 1,713 | 1,713 | 1,678.5 | 1,690.5 | -26.5 | -1.5% | 378,300 |
| 2024/01/15 | 1,713 | 1,728 | 1,708 | 1,717 | +21 | +1.2% | 303,800 |
| 2024/01/12 | 1,734.5 | 1,748.5 | 1,690.5 | 1,696 | -25.5 | -1.5% | 500,000 |
| 2024/01/11 | 1,716 | 1,726 | 1,701 | 1,721.5 | +21.5 | +1.3% | 281,700 |
| 2024/01/10 | 1,685 | 1,706 | 1,673 | 1,700 | +8.5 | +0.5% | 297,800 |
| 2024/01/09 | 1,687 | 1,716.5 | 1,673 | 1,691.5 | +22 | +1.3% | 421,800 |
| 2024/01/05 | 1,681.5 | 1,684 | 1,666.5 | 1,669.5 | -14 | -0.8% | 252,400 |
| 2024/01/04 | 1,650 | 1,687 | 1,619.5 | 1,683.5 | +33.5 | +2% | 396,600 |
| 2023/12/29 | 1,660 | 1,661.5 | 1,640 | 1,650 | -6 | -0.4% | 224,300 |
| 2023/12/28 | 1,641.5 | 1,662 | 1,630 | 1,656 | +1.5 | +0.1% | 198,600 |
| 2023/12/27 | 1,647 | 1,658.5 | 1,646.5 | 1,654.5 | +13.5 | +0.8% | 328,600 |
| 2023/12/26 | 1,632 | 1,643.5 | 1,619 | 1,641 | +9 | +0.6% | 356,600 |
| 2023/12/25 | 1,636.5 | 1,645.5 | 1,619 | 1,632 | -7.5 | -0.5% | 251,200 |
| 2023/12/22 | 1,680.5 | 1,680.5 | 1,638 | 1,639.5 | -46 | -2.7% | 418,300 |
| 2023/12/21 | 1,678 | 1,700 | 1,677 | 1,685.5 | +7 | +0.4% | 270,000 |
| 2023/12/20 | 1,680.5 | 1,693.5 | 1,677.5 | 1,678.5 | +6.5 | +0.4% | 279,600 |
| 2023/12/19 | 1,681 | 1,685 | 1,665 | 1,672 | -9 | -0.5% | 191,600 |
| 2023/12/18 | 1,691 | 1,693 | 1,667 | 1,681 | -16 | -0.9% | 270,400 |
| 2023/12/15 | 1,672.5 | 1,702 | 1,667.5 | 1,697 | +37 | +2.2% | 508,100 |
| 2023/12/14 | 1,668 | 1,689.5 | 1,652.5 | 1,660 | -13 | -0.8% | 311,000 |
| 2023/12/13 | 1,674 | 1,686.5 | 1,668 | 1,673 | -1.5 | -0.1% | 279,400 |
| 2023/12/12 | 1,699.5 | 1,699.5 | 1,673 | 1,674.5 | -10 | -0.6% | 209,400 |
| 2023/12/11 | 1,668 | 1,685.5 | 1,666 | 1,684.5 | +21.5 | +1.3% | 206,000 |
| 2023/12/08 | 1,696 | 1,701 | 1,655 | 1,663 | -31.5 | -1.9% | 522,400 |
| 2023/12/07 | 1,698 | 1,708.5 | 1,688 | 1,694.5 | -7.5 | -0.4% | 332,100 |
| 2023/12/06 | 1,676 | 1,707 | 1,676 | 1,702 | +32 | +1.9% | 462,000 |
| 2023/12/05 | 1,681 | 1,693.5 | 1,669 | 1,670 | -21 | -1.2% | 314,600 |
| 2023/12/04 | 1,690 | 1,708.5 | 1,684 | 1,691 | -2 | -0.1% | 434,600 |
| 2023/12/01 | 1,710 | 1,718 | 1,687.5 | 1,693 | -10 | -0.6% | 465,000 |
| 2023/11/30 | 1,668 | 1,708 | 1,668 | 1,703 | +52 | +3.1% | 1,703,100 |
| 2023/11/29 | 1,665 | 1,682.5 | 1,642.5 | 1,651 | +6 | +0.4% | 746,900 |
| 2023/11/28 | 1,645.5 | 1,675 | 1,633 | 1,645 | +3 | +0.2% | 1,019,200 |
| 2023/11/27 | 1,615 | 1,648.5 | 1,611.5 | 1,642 | +30 | +1.9% | 497,900 |
| 2023/11/24 | 1,624 | 1,624.5 | 1,597 | 1,612 | +4 | +0.2% | 415,200 |
| 2023/11/22 | 1,610 | 1,612 | 1,579 | 1,608 | -2 | -0.1% | 939,900 |
| 2023/11/21 | 1,670 | 1,673.5 | 1,602 | 1,610 | -66.5 | -4% | 973,100 |
| 2023/11/20 | 1,687 | 1,698 | 1,676 | 1,676.5 | -7 | -0.4% | 239,800 |
| 2023/11/17 | 1,650 | 1,684 | 1,649 | 1,683.5 | +24 | +1.4% | 209,000 |
351～
400
件表示中 / 5990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 | 241,700円 | -0.6% | +11.3% | 5.50% | 12.49倍 | 0.92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 | 69,600円 | +21.4% | +19.0% | 5.75% | 14.22倍 | 2.35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 | 67,800円 | -8.5% | -23.0% | 4.42% | 15.90倍 | 0.65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 | 49,800円 | +11.1% | +27.0% | 5.22% | 12.50倍 | 0.69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 | 317,500円 | +50.5% | +46.2% | 1.07% | 3.98倍 | 1.87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
