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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,929 | 1,929 | 1,872 | 1,884.5 | -46 | -2.4% | 395,800 |
| 2023/09/01 | 1,874 | 1,936 | 1,874 | 1,930.5 | +62.5 | +3.3% | 638,600 |
| 2023/08/31 | 1,869 | 1,882 | 1,853 | 1,868 | +17.5 | +0.9% | 392,400 |
| 2023/08/30 | 1,838.5 | 1,874.5 | 1,833 | 1,850.5 | +23.5 | +1.3% | 405,900 |
| 2023/08/29 | 1,817 | 1,835.5 | 1,812.5 | 1,827 | +18.5 | +1% | 207,300 |
| 2023/08/28 | 1,800 | 1,813 | 1,794 | 1,808.5 | +20.5 | +1.1% | 195,800 |
| 2023/08/25 | 1,763 | 1,796.5 | 1,758.5 | 1,788 | +11 | +0.6% | 169,100 |
| 2023/08/24 | 1,761.5 | 1,783 | 1,753.5 | 1,777 | +22.5 | +1.3% | 248,000 |
| 2023/08/23 | 1,732 | 1,756.5 | 1,726.5 | 1,754.5 | +15.5 | +0.9% | 174,200 |
| 2023/08/22 | 1,727 | 1,739.5 | 1,714 | 1,739 | +10 | +0.6% | 282,900 |
| 2023/08/21 | 1,718 | 1,741.5 | 1,718 | 1,729 | +20 | +1.2% | 202,000 |
| 2023/08/18 | 1,696 | 1,714 | 1,688.5 | 1,709 | +0.5 | ±0% | 182,700 |
| 2023/08/17 | 1,702 | 1,712.5 | 1,676 | 1,708.5 | +1.5 | +0.1% | 398,700 |
| 2023/08/16 | 1,729 | 1,735 | 1,706 | 1,707 | -35.5 | -2% | 229,500 |
| 2023/08/15 | 1,743 | 1,746 | 1,722 | 1,742.5 | +11.5 | +0.7% | 335,200 |
| 2023/08/14 | 1,759 | 1,777 | 1,727 | 1,731 | -20.5 | -1.2% | 349,300 |
| 2023/08/10 | 1,728.5 | 1,759.5 | 1,714 | 1,751.5 | +23 | +1.3% | 407,700 |
| 2023/08/09 | 1,756 | 1,756 | 1,728.5 | 1,728.5 | -32 | -1.8% | 286,300 |
| 2023/08/08 | 1,767 | 1,782 | 1,753 | 1,760.5 | +5 | +0.3% | 278,800 |
| 2023/08/07 | 1,740 | 1,763 | 1,726 | 1,755.5 | +3 | +0.2% | 247,400 |
| 2023/08/04 | 1,740 | 1,772 | 1,737 | 1,752.5 | +2.5 | +0.1% | 393,700 |
| 2023/08/03 | 1,798.5 | 1,798.5 | 1,745 | 1,750 | -57 | -3.2% | 447,600 |
| 2023/08/02 | 1,817 | 1,833.5 | 1,805.5 | 1,807 | -30.5 | -1.7% | 278,800 |
| 2023/08/01 | 1,840 | 1,840 | 1,818 | 1,837.5 | -20 | -1.1% | 234,000 |
| 2023/07/31 | 1,840 | 1,869 | 1,837.5 | 1,857.5 | +34 | +1.9% | 893,200 |
| 2023/07/28 | 1,810 | 1,825 | 1,795.5 | 1,823.5 | +11 | +0.6% | 407,300 |
| 2023/07/27 | 1,796.5 | 1,837 | 1,771 | 1,812.5 | -9 | -0.5% | 534,200 |
| 2023/07/26 | 1,825.5 | 1,842 | 1,793.5 | 1,821.5 | +5.5 | +0.3% | 582,400 |
| 2023/07/25 | 1,810 | 1,823 | 1,805.5 | 1,816 | +11 | +0.6% | 274,700 |
| 2023/07/24 | 1,778 | 1,823.5 | 1,777 | 1,805 | +28.5 | +1.6% | 382,600 |
| 2023/07/21 | 1,800 | 1,800 | 1,767 | 1,776.5 | -15.5 | -0.9% | 260,600 |
| 2023/07/20 | 1,810 | 1,817 | 1,792 | 1,792 | +2.5 | +0.1% | 317,100 |
| 2023/07/19 | 1,781 | 1,798 | 1,772.5 | 1,789.5 | +23 | +1.3% | 273,000 |
| 2023/07/18 | 1,765 | 1,780 | 1,755.5 | 1,766.5 | +1 | +0.1% | 234,500 |
| 2023/07/14 | 1,793 | 1,793 | 1,748 | 1,765.5 | -19 | -1.1% | 399,000 |
| 2023/07/13 | 1,780 | 1,797 | 1,758 | 1,784.5 | +3 | +0.2% | 358,700 |
| 2023/07/12 | 1,777 | 1,789.5 | 1,760.5 | 1,781.5 | +4 | +0.2% | 303,900 |
| 2023/07/11 | 1,795.5 | 1,810 | 1,772.5 | 1,777.5 | -22 | -1.2% | 529,300 |
| 2023/07/10 | 1,832.5 | 1,836 | 1,792 | 1,799.5 | +7 | +0.4% | 306,900 |
| 2023/07/07 | 1,790 | 1,801.5 | 1,766 | 1,792.5 | +2.5 | +0.1% | 580,600 |
| 2023/07/06 | 1,852 | 1,852 | 1,789 | 1,790 | -74 | -4% | 458,900 |
| 2023/07/05 | 1,855 | 1,866.5 | 1,835.5 | 1,864 | +7.5 | +0.4% | 398,500 |
| 2023/07/04 | 1,858.5 | 1,893 | 1,854.5 | 1,856.5 | +27 | +1.5% | 681,400 |
| 2023/07/03 | 1,841.5 | 1,858.5 | 1,814.5 | 1,829.5 | -13.5 | -0.7% | 603,400 |
| 2023/06/30 | 1,822.5 | 1,903 | 1,794 | 1,843 | +45.5 | +2.5% | 2,826,600 |
| 2023/06/29 | 1,820 | 1,822 | 1,790 | 1,797.5 | -10 | -0.6% | 265,200 |
| 2023/06/28 | 1,775 | 1,812 | 1,763.5 | 1,807.5 | +44 | +2.5% | 417,800 |
| 2023/06/27 | 1,780.5 | 1,784 | 1,754 | 1,763.5 | -13 | -0.7% | 371,900 |
| 2023/06/26 | 1,793.5 | 1,802.5 | 1,772 | 1,776.5 | -17.5 | -1% | 451,000 |
| 2023/06/23 | 1,833.5 | 1,839.5 | 1,782.5 | 1,794 | -35.5 | -1.9% | 393,300 |
451～
500
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
