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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,145.5 | 2,171.5 | 2,137 | 2,150 | -1.5 | -0.1% | 370,600 |
| 2024/12/03 | 2,116 | 2,162.5 | 2,111.5 | 2,151.5 | +35 | +1.7% | 399,200 |
| 2024/12/02 | 2,100 | 2,124 | 2,090.5 | 2,116.5 | +3.5 | +0.2% | 193,300 |
| 2024/11/29 | 2,131.5 | 2,132 | 2,112 | 2,113 | -18.5 | -0.9% | 153,100 |
| 2024/11/28 | 2,109 | 2,139.5 | 2,108 | 2,131.5 | +25 | +1.2% | 184,200 |
| 2024/11/27 | 2,139 | 2,145.5 | 2,083 | 2,106.5 | -38.5 | -1.8% | 311,800 |
| 2024/11/26 | 2,143.5 | 2,150.5 | 2,124.5 | 2,145 | -0.5 | ±0% | 299,900 |
| 2024/11/25 | 2,162 | 2,169 | 2,121.5 | 2,145.5 | -6 | -0.3% | 1,114,100 |
| 2024/11/22 | 2,104 | 2,160 | 2,077 | 2,151.5 | +53.5 | +2.6% | 1,260,600 |
| 2024/11/21 | 2,036.5 | 2,102 | 2,022 | 2,098 | +65 | +3.2% | 1,203,900 |
| 2024/11/20 | 2,050 | 2,054.5 | 2,026 | 2,033 | -1.5 | -0.1% | 266,400 |
| 2024/11/19 | 2,035.5 | 2,048 | 2,023 | 2,034.5 | +2 | +0.1% | 258,600 |
| 2024/11/18 | 2,031 | 2,050 | 2,024 | 2,032.5 | -5.5 | -0.3% | 232,700 |
| 2024/11/15 | 2,050 | 2,058 | 2,032 | 2,038 | -12 | -0.6% | 327,900 |
| 2024/11/14 | 2,050 | 2,059.5 | 2,036 | 2,050 | -6.5 | -0.3% | 330,900 |
| 2024/11/13 | 2,085.5 | 2,085.5 | 2,050 | 2,056.5 | -8 | -0.4% | 230,300 |
| 2024/11/12 | 2,070.5 | 2,091 | 2,058 | 2,064.5 | +14.5 | +0.7% | 216,600 |
| 2024/11/11 | 2,043 | 2,057.5 | 2,037 | 2,050 | +1 | ±0% | 181,100 |
| 2024/11/08 | 2,070 | 2,071.5 | 2,045 | 2,049 | -1 | ±0% | 281,200 |
| 2024/11/07 | 2,060 | 2,063 | 2,042.5 | 2,050 | +8 | +0.4% | 203,700 |
| 2024/11/06 | 2,017.5 | 2,064 | 2,016.5 | 2,042 | +19 | +0.9% | 242,600 |
| 2024/11/05 | 2,052 | 2,052 | 2,016 | 2,023 | -13.5 | -0.7% | 307,500 |
| 2024/11/01 | 2,050 | 2,050 | 2,028.5 | 2,036.5 | -26.5 | -1.3% | 264,900 |
| 2024/10/31 | 2,070 | 2,085 | 2,056.5 | 2,063 | +13 | +0.6% | 255,900 |
| 2024/10/30 | 2,060 | 2,069 | 2,046.5 | 2,050 | -8 | -0.4% | 420,500 |
| 2024/10/29 | 2,044 | 2,076.5 | 2,035 | 2,058 | +32 | +1.6% | 547,000 |
| 2024/10/28 | 1,975 | 2,033 | 1,942.5 | 2,026 | +68.5 | +3.5% | 471,000 |
| 2024/10/25 | 1,940 | 1,974 | 1,923 | 1,957.5 | +33.5 | +1.7% | 397,600 |
| 2024/10/24 | 1,930 | 1,935 | 1,911.5 | 1,924 | -14 | -0.7% | 224,000 |
| 2024/10/23 | 1,945.5 | 1,962.5 | 1,934.5 | 1,938 | -7.5 | -0.4% | 222,500 |
| 2024/10/22 | 2,025 | 2,025 | 1,936.5 | 1,945.5 | -67.5 | -3.4% | 420,700 |
| 2024/10/21 | 2,054 | 2,054 | 1,995.5 | 2,013 | -37 | -1.8% | 314,700 |
| 2024/10/18 | 2,043.5 | 2,054.5 | 2,035.5 | 2,050 | +12.5 | +0.6% | 277,800 |
| 2024/10/17 | 2,050 | 2,053.5 | 2,032.5 | 2,037.5 | -12.5 | -0.6% | 198,500 |
| 2024/10/16 | 2,050 | 2,069 | 2,043 | 2,050 | ±0 | ±0% | 268,600 |
| 2024/10/15 | 2,044.5 | 2,064 | 2,028.5 | 2,050 | +24 | +1.2% | 401,900 |
| 2024/10/11 | 2,038.5 | 2,050 | 2,010 | 2,026 | -22 | -1.1% | 465,400 |
| 2024/10/10 | 2,050 | 2,054 | 2,044 | 2,048 | -8 | -0.4% | 220,400 |
| 2024/10/09 | 2,061 | 2,073.5 | 2,049.5 | 2,056 | -3 | -0.1% | 150,500 |
| 2024/10/08 | 2,035.5 | 2,059 | 2,028.5 | 2,059 | +12 | +0.6% | 153,000 |
| 2024/10/07 | 2,062.5 | 2,064 | 2,041.5 | 2,047 | -3 | -0.1% | 195,300 |
| 2024/10/04 | 2,047 | 2,061.5 | 2,037.5 | 2,050 | +18 | +0.9% | 236,000 |
| 2024/10/03 | 2,038 | 2,047 | 2,022.5 | 2,032 | +24.5 | +1.2% | 237,300 |
| 2024/10/02 | 2,012.5 | 2,025.5 | 1,997.5 | 2,007.5 | -11.5 | -0.6% | 233,200 |
| 2024/10/01 | 2,032.5 | 2,038 | 2,014.5 | 2,019 | -3 | -0.1% | 287,000 |
| 2024/09/30 | 2,012.5 | 2,031 | 2,012.5 | 2,022 | -19.5 | -1% | 303,800 |
| 2024/09/27 | 2,020 | 2,058.5 | 2,013 | 2,041.5 | -13.5 | -0.7% | 238,900 |
| 2024/09/26 | 2,049.5 | 2,055 | 2,033 | 2,055 | +20 | +1% | 244,200 |
| 2024/09/25 | 2,044 | 2,053.5 | 2,028 | 2,035 | -7 | -0.3% | 276,500 |
| 2024/09/24 | 2,061 | 2,061.5 | 2,042 | 2,042 | -4 | -0.2% | 168,800 |
1～
50
件表示中 / 5847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 | 215,000円 | -6.3% | +15.1% | 3.16% | 16.52倍 | 0.86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 |
| インテグラル | 380,000円 | +27.8% | +0.7% | 0.63% | 15.78倍 | 2.83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 |
| 東海東京 | 48,900円 | +0.9% | +3.3% | 4.91% | 11.14倍 | 0.68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 |
| ウェルスナビ | 194,400円 | +37.0% | -63.4% | 0.00% | 823.73倍 | 4.06倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
| ＧＭＯＦＨＤ | 69,300円 | +5.0% | -29.1% | 4.06% | 18.17倍 | 1.75倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
市場注目の銘柄
チャート関連のコラム
