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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 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 |
| 2023/06/22 | 1,852 | 1,866 | 1,826 | 1,829.5 | -28.5 | -1.5% | 465,200 |
| 2023/06/21 | 1,847.5 | 1,863 | 1,840 | 1,858 | +24 | +1.3% | 475,600 |
| 2023/06/20 | 1,853.5 | 1,853.5 | 1,801 | 1,834 | -29 | -1.6% | 676,300 |
| 2023/06/19 | 1,850.5 | 1,875 | 1,844 | 1,863 | +26.5 | +1.4% | 550,400 |
| 2023/06/16 | 1,848 | 1,858 | 1,822 | 1,836.5 | -7 | -0.4% | 957,300 |
| 2023/06/15 | 1,801 | 1,849 | 1,788 | 1,843.5 | +43 | +2.4% | 584,100 |
| 2023/06/14 | 1,785 | 1,808.5 | 1,777.5 | 1,800.5 | +31 | +1.8% | 474,900 |
| 2023/06/13 | 1,779 | 1,780.5 | 1,763 | 1,769.5 | -12 | -0.7% | 307,700 |
| 2023/06/12 | 1,765 | 1,786 | 1,765 | 1,781.5 | +21.5 | +1.2% | 297,100 |
| 2023/06/09 | 1,751 | 1,765 | 1,743.5 | 1,760 | +13 | +0.7% | 439,600 |
| 2023/06/08 | 1,751 | 1,758.5 | 1,738.5 | 1,747 | +3 | +0.2% | 281,700 |
| 2023/06/07 | 1,781 | 1,782.5 | 1,736.5 | 1,744 | -16 | -0.9% | 411,700 |
| 2023/06/06 | 1,734 | 1,762.5 | 1,710 | 1,760 | +12 | +0.7% | 594,900 |
| 2023/06/05 | 1,740.5 | 1,756 | 1,727.5 | 1,748 | +30 | +1.7% | 547,700 |
| 2023/06/02 | 1,694 | 1,730 | 1,694 | 1,718 | +14 | +0.8% | 386,200 |
| 2023/06/01 | 1,712 | 1,714 | 1,681 | 1,704 | -8 | -0.5% | 570,700 |
| 2023/05/31 | 1,760 | 1,772 | 1,711 | 1,712 | -62 | -3.5% | 1,879,300 |
| 2023/05/30 | 1,767 | 1,789 | 1,760 | 1,774 | +12 | +0.7% | 374,100 |
| 2023/05/29 | 1,774 | 1,778 | 1,761 | 1,762 | +3 | +0.2% | 359,300 |
| 2023/05/26 | 1,758 | 1,774 | 1,747 | 1,759 | +7 | +0.4% | 432,300 |
| 2023/05/25 | 1,754 | 1,762 | 1,741 | 1,752 | +8 | +0.5% | 298,600 |
| 2023/05/24 | 1,743 | 1,750 | 1,732 | 1,744 | +9 | +0.5% | 237,200 |
| 2023/05/23 | 1,757 | 1,759 | 1,732 | 1,735 | -12 | -0.7% | 329,800 |
| 2023/05/22 | 1,740 | 1,753 | 1,733 | 1,747 | +14 | +0.8% | 302,100 |
| 2023/05/19 | 1,760 | 1,760 | 1,728 | 1,733 | -18 | -1% | 246,700 |
| 2023/05/18 | 1,759 | 1,766 | 1,736 | 1,751 | +11 | +0.6% | 313,100 |
| 2023/05/17 | 1,730 | 1,747 | 1,722 | 1,740 | +13 | +0.8% | 303,900 |
| 2023/05/16 | 1,736 | 1,748 | 1,719 | 1,727 | -7 | -0.4% | 355,000 |
| 2023/05/15 | 1,729 | 1,744 | 1,713 | 1,734 | +14 | +0.8% | 255,800 |
| 2023/05/12 | 1,723 | 1,730 | 1,701 | 1,720 | +5 | +0.3% | 363,300 |
| 2023/05/11 | 1,738 | 1,747 | 1,706 | 1,715 | -32 | -1.8% | 356,800 |
| 2023/05/10 | 1,735 | 1,758 | 1,717 | 1,747 | +13 | +0.7% | 903,400 |
| 2023/05/09 | 1,716 | 1,750 | 1,715 | 1,734 | +29 | +1.7% | 714,000 |
| 2023/05/08 | 1,701 | 1,713 | 1,693 | 1,705 | +8 | +0.5% | 565,400 |
| 2023/05/02 | 1,707 | 1,711 | 1,683 | 1,697 | -6 | -0.4% | 329,700 |
| 2023/05/01 | 1,739 | 1,740 | 1,695 | 1,703 | -27 | -1.6% | 795,100 |
| 2023/04/28 | 1,712 | 1,753 | 1,708 | 1,730 | +15 | +0.9% | 760,700 |
| 2023/04/27 | 1,706 | 1,748 | 1,705 | 1,715 | -12 | -0.7% | 1,128,000 |
| 2023/04/26 | 1,874 | 1,874 | 1,721 | 1,727 | -152 | -8.1% | 1,246,600 |
| 2023/04/25 | 1,864 | 1,885 | 1,860 | 1,879 | -1 | -0.1% | 472,200 |
| 2023/04/24 | 1,876 | 1,893 | 1,867 | 1,880 | +6 | +0.3% | 246,900 |
| 2023/04/21 | 1,863 | 1,893 | 1,861 | 1,874 | -16 | -0.8% | 349,600 |
| 2023/04/20 | 1,877 | 1,896 | 1,859 | 1,890 | +13 | +0.7% | 447,700 |
| 2023/04/19 | 1,885 | 1,888 | 1,857 | 1,877 | -13 | -0.7% | 526,300 |
| 2023/04/18 | 1,880 | 1,894 | 1,870 | 1,890 | +13 | +0.7% | 330,000 |
| 2023/04/17 | 1,883 | 1,890 | 1,867 | 1,877 | -10 | -0.5% | 386,900 |
| 2023/04/14 | 1,889 | 1,897 | 1,861 | 1,887 | +17 | +0.9% | 532,700 |
501～
550
件表示中 / 5993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% | 13.00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% | 4.04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
