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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,755 | 1,765 | 1,724 | 1,737 | -38 | -2.1% | 337,700 |
| 2022/04/11 | 1,799 | 1,807 | 1,763 | 1,775 | -39 | -2.1% | 383,600 |
| 2022/04/08 | 1,831 | 1,831 | 1,797 | 1,814 | +23 | +1.3% | 470,200 |
| 2022/04/07 | 1,828 | 1,840 | 1,785 | 1,791 | -61 | -3.3% | 390,600 |
| 2022/04/06 | 1,895 | 1,903 | 1,849 | 1,852 | -60 | -3.1% | 346,300 |
| 2022/04/05 | 1,935 | 1,935 | 1,905 | 1,912 | -11 | -0.6% | 278,300 |
| 2022/04/04 | 1,902 | 1,931 | 1,892 | 1,923 | +24 | +1.3% | 362,200 |
| 2022/04/01 | 1,863 | 1,902 | 1,856 | 1,899 | +24 | +1.3% | 374,300 |
| 2022/03/31 | 1,900 | 1,923 | 1,866 | 1,875 | -32 | -1.7% | 423,400 |
| 2022/03/30 | 1,943 | 1,943 | 1,882 | 1,907 | -34 | -1.8% | 521,100 |
| 2022/03/29 | 1,941 | 1,956 | 1,920 | 1,941 | +1 | +0.1% | 328,700 |
| 2022/03/28 | 1,953 | 1,965 | 1,940 | 1,940 | -20 | -1% | 261,800 |
| 2022/03/25 | 2,005 | 2,005 | 1,956 | 1,960 | -24 | -1.2% | 323,600 |
| 2022/03/24 | 1,975 | 1,990 | 1,947 | 1,984 | -5 | -0.3% | 368,500 |
| 2022/03/23 | 1,981 | 2,002 | 1,964 | 1,989 | +66 | +3.4% | 512,100 |
| 2022/03/22 | 1,927 | 1,945 | 1,916 | 1,923 | +10 | +0.5% | 421,400 |
| 2022/03/18 | 1,880 | 1,924 | 1,880 | 1,913 | +13 | +0.7% | 770,400 |
| 2022/03/17 | 1,901 | 1,916 | 1,866 | 1,900 | +39 | +2.1% | 424,200 |
| 2022/03/16 | 1,864 | 1,870 | 1,839 | 1,861 | +14 | +0.8% | 380,800 |
| 2022/03/15 | 1,831 | 1,849 | 1,825 | 1,847 | +23 | +1.3% | 294,800 |
| 2022/03/14 | 1,833 | 1,855 | 1,817 | 1,824 | -9 | -0.5% | 385,700 |
| 2022/03/11 | 1,812 | 1,840 | 1,809 | 1,833 | +2 | +0.1% | 433,300 |
| 2022/03/10 | 1,816 | 1,835 | 1,794 | 1,831 | +69 | +3.9% | 426,800 |
| 2022/03/09 | 1,743 | 1,775 | 1,725 | 1,762 | +40 | +2.3% | 512,500 |
| 2022/03/08 | 1,723 | 1,765 | 1,718 | 1,722 | -11 | -0.6% | 497,900 |
| 2022/03/07 | 1,702 | 1,749 | 1,690 | 1,733 | -24 | -1.4% | 558,200 |
| 2022/03/04 | 1,736 | 1,760 | 1,723 | 1,757 | -3 | -0.2% | 575,000 |
| 2022/03/03 | 1,748 | 1,768 | 1,738 | 1,760 | +44 | +2.6% | 566,700 |
| 2022/03/02 | 1,716 | 1,737 | 1,689 | 1,716 | -40 | -2.3% | 606,300 |
| 2022/03/01 | 1,728 | 1,768 | 1,724 | 1,756 | +36 | +2.1% | 677,700 |
| 2022/02/28 | 1,722 | 1,730 | 1,697 | 1,720 | +8 | +0.5% | 545,400 |
| 2022/02/25 | 1,699 | 1,721 | 1,689 | 1,712 | +2 | +0.1% | 675,800 |
| 2022/02/24 | 1,687 | 1,731 | 1,682 | 1,710 | +9 | +0.5% | 493,900 |
| 2022/02/22 | 1,690 | 1,712 | 1,681 | 1,701 | -7 | -0.4% | 378,300 |
| 2022/02/21 | 1,673 | 1,709 | 1,662 | 1,708 | -5 | -0.3% | 434,400 |
| 2022/02/18 | 1,660 | 1,718 | 1,650 | 1,713 | +14 | +0.8% | 410,300 |
| 2022/02/17 | 1,700 | 1,715 | 1,680 | 1,699 | +2 | +0.1% | 521,100 |
| 2022/02/16 | 1,683 | 1,704 | 1,671 | 1,697 | +17 | +1% | 894,300 |
| 2022/02/15 | 1,689 | 1,714 | 1,674 | 1,680 | -19 | -1.1% | 891,700 |
| 2022/02/14 | 1,689 | 1,716 | 1,671 | 1,699 | -19 | -1.1% | 871,300 |
| 2022/02/10 | 1,733 | 1,739 | 1,680 | 1,718 | -15 | -0.9% | 1,145,900 |
| 2022/02/09 | 1,732 | 1,752 | 1,696 | 1,733 | -3 | -0.2% | 1,218,200 |
| 2022/02/08 | 1,706 | 1,740 | 1,706 | 1,736 | +1 | +0.1% | 640,800 |
| 2022/02/07 | 1,700 | 1,735 | 1,698 | 1,735 | +11 | +0.6% | 522,800 |
| 2022/02/04 | 1,709 | 1,746 | 1,705 | 1,724 | -9 | -0.5% | 428,200 |
| 2022/02/03 | 1,770 | 1,775 | 1,725 | 1,733 | -117 | -6.3% | 523,600 |
| 2022/02/02 | 1,789 | 1,853 | 1,789 | 1,850 | +61 | +3.4% | 755,800 |
| 2022/02/01 | 1,888 | 1,906 | 1,788 | 1,789 | -32 | -1.8% | 549,700 |
| 2022/01/31 | 1,800 | 1,833 | 1,786 | 1,821 | +9 | +0.5% | 485,700 |
| 2022/01/28 | 1,831 | 1,874 | 1,758 | 1,812 | -3,568 | -66.3% | 523,900 |
601～
650
件表示中 / 5797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 | 204,600円 | -6.3% | +15.1% | 3.32% | 15.73倍 | 0.81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 |
| 岡 三 | 66,100円 | +0.6% | +0.2% | 4.54% | 10.06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 | 50,200円 | +0.9% | +3.3% | 4.38% | 11.43倍 | 0.70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 |
| アイザワ証Ｇ | 181,100円 | +2.7% | +3.0% | 2.15% | 18.74倍 | 1.01倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| ＧＭＯＦＨＤ | 63,900円 | -2.8% | -43.3% | 3.74% | 25.13倍 | 1.62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
