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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 2,155 | 2,189 | 2,095 | 2,128 | +56 | +2.7% | 1,248,900 |
| 2022/08/09 | 2,016 | 2,083 | 2,007 | 2,072 | +51 | +2.5% | 704,600 |
| 2022/08/08 | 1,990 | 2,031 | 1,989 | 2,021 | +18 | +0.9% | 573,200 |
| 2022/08/05 | 1,965 | 2,011 | 1,956 | 2,003 | +34 | +1.7% | 758,600 |
| 2022/08/04 | 1,930 | 1,977 | 1,904 | 1,969 | +32 | +1.7% | 480,600 |
| 2022/08/03 | 1,895 | 1,956 | 1,888 | 1,937 | +41 | +2.2% | 798,700 |
| 2022/08/02 | 1,824 | 1,905 | 1,818 | 1,896 | +41 | +2.2% | 693,800 |
| 2022/08/01 | 1,820 | 1,864 | 1,797 | 1,855 | +55 | +3.1% | 407,800 |
| 2022/07/29 | 1,783 | 1,823 | 1,783 | 1,800 | +27 | +1.5% | 417,900 |
| 2022/07/28 | 1,774 | 1,789 | 1,747 | 1,773 | +8 | +0.5% | 236,500 |
| 2022/07/27 | 1,783 | 1,790 | 1,760 | 1,765 | -38 | -2.1% | 225,400 |
| 2022/07/26 | 1,804 | 1,821 | 1,797 | 1,803 | -2 | -0.1% | 222,100 |
| 2022/07/25 | 1,758 | 1,827 | 1,751 | 1,805 | +13 | +0.7% | 394,300 |
| 2022/07/22 | 1,837 | 1,861 | 1,728 | 1,792 | -53 | -2.9% | 670,600 |
| 2022/07/21 | 1,803 | 1,853 | 1,797 | 1,845 | +43 | +2.4% | 323,000 |
| 2022/07/20 | 1,804 | 1,809 | 1,779 | 1,802 | +35 | +2% | 267,400 |
| 2022/07/19 | 1,774 | 1,783 | 1,728 | 1,767 | +8 | +0.5% | 272,500 |
| 2022/07/15 | 1,752 | 1,776 | 1,746 | 1,759 | +20 | +1.2% | 484,700 |
| 2022/07/14 | 1,725 | 1,746 | 1,708 | 1,739 | +20 | +1.2% | 267,600 |
| 2022/07/13 | 1,710 | 1,725 | 1,707 | 1,719 | +29 | +1.7% | 198,100 |
| 2022/07/12 | 1,717 | 1,717 | 1,676 | 1,690 | -36 | -2.1% | 215,300 |
| 2022/07/11 | 1,722 | 1,735 | 1,705 | 1,726 | +43 | +2.6% | 276,700 |
| 2022/07/08 | 1,715 | 1,717 | 1,682 | 1,683 | -5 | -0.3% | 265,100 |
| 2022/07/07 | 1,700 | 1,704 | 1,669 | 1,688 | +20 | +1.2% | 210,100 |
| 2022/07/06 | 1,650 | 1,675 | 1,648 | 1,668 | +12 | +0.7% | 210,600 |
| 2022/07/05 | 1,675 | 1,679 | 1,654 | 1,656 | -12 | -0.7% | 192,000 |
| 2022/07/04 | 1,663 | 1,687 | 1,653 | 1,668 | +51 | +3.2% | 275,900 |
| 2022/07/01 | 1,637 | 1,644 | 1,611 | 1,617 | -19 | -1.2% | 368,600 |
| 2022/06/30 | 1,651 | 1,657 | 1,635 | 1,636 | -19 | -1.1% | 266,200 |
| 2022/06/29 | 1,640 | 1,660 | 1,636 | 1,655 | -15 | -0.9% | 914,400 |
| 2022/06/28 | 1,658 | 1,671 | 1,640 | 1,670 | +23 | +1.4% | 291,500 |
| 2022/06/27 | 1,651 | 1,661 | 1,634 | 1,647 | -7 | -0.4% | 235,400 |
| 2022/06/24 | 1,639 | 1,655 | 1,629 | 1,654 | +24 | +1.5% | 277,900 |
| 2022/06/23 | 1,614 | 1,635 | 1,612 | 1,630 | +18 | +1.1% | 311,700 |
| 2022/06/22 | 1,637 | 1,648 | 1,611 | 1,612 | -24 | -1.5% | 357,900 |
| 2022/06/21 | 1,604 | 1,641 | 1,604 | 1,636 | +45 | +2.8% | 308,300 |
| 2022/06/20 | 1,614 | 1,638 | 1,590 | 1,591 | -12 | -0.7% | 386,200 |
| 2022/06/17 | 1,580 | 1,616 | 1,580 | 1,603 | -17 | -1% | 692,300 |
| 2022/06/16 | 1,636 | 1,640 | 1,617 | 1,620 | +8 | +0.5% | 347,800 |
| 2022/06/15 | 1,610 | 1,633 | 1,610 | 1,612 | +2 | +0.1% | 401,700 |
| 2022/06/14 | 1,574 | 1,617 | 1,574 | 1,610 | +9 | +0.6% | 606,200 |
| 2022/06/13 | 1,584 | 1,607 | 1,580 | 1,601 | -22 | -1.4% | 375,600 |
| 2022/06/10 | 1,616 | 1,628 | 1,607 | 1,623 | -4 | -0.2% | 386,000 |
| 2022/06/09 | 1,625 | 1,642 | 1,618 | 1,627 | +2 | +0.1% | 217,300 |
| 2022/06/08 | 1,610 | 1,628 | 1,603 | 1,625 | +25 | +1.6% | 310,600 |
| 2022/06/07 | 1,592 | 1,606 | 1,587 | 1,600 | +1 | +0.1% | 218,400 |
| 2022/06/06 | 1,566 | 1,603 | 1,561 | 1,599 | +18 | +1.1% | 189,600 |
| 2022/06/03 | 1,605 | 1,605 | 1,571 | 1,581 | +1 | +0.1% | 191,600 |
| 2022/06/02 | 1,596 | 1,596 | 1,569 | 1,580 | -29 | -1.8% | 258,600 |
| 2022/06/01 | 1,576 | 1,619 | 1,570 | 1,609 | +37 | +2.4% | 295,100 |
651～
700
件表示中 / 5928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 | 202,200円 | +35.0% | +81.4% | 3.36% | 10.03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 | 60,300円 | +0.6% | +0.2% | 4.98% | 9.14倍 | 0.60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 | 44,000円 | +0.9% | +3.3% | 6.36% | 10.03倍 | 0.61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 | 266,900円 | +50.5% | +46.2% | 1.27% | 3.34倍 | 1.56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 |
| ＪＩＡ | 152,000円 | +18.4% | +36.1% | 5.72% | 8.77倍 | 1.38倍 |
|
課税繰り延べメリットの航空機リース商品が柱、不動産やプライベートエクイティなどへ展開 |
市場注目の銘柄
チャート関連のコラム
