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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 7,310 | 7,440 | 7,290 | 7,360 | +60 | +0.8% | 101,700 |
2021/11/11 | 7,290 | 7,360 | 7,260 | 7,300 | +10 | +0.1% | 65,600 |
2021/11/10 | 7,490 | 7,490 | 7,220 | 7,290 | -170 | -2.3% | 91,000 |
2021/11/09 | 7,480 | 7,550 | 7,420 | 7,460 | +50 | +0.7% | 73,200 |
2021/11/08 | 7,500 | 7,570 | 7,360 | 7,410 | -80 | -1.1% | 122,500 |
2021/11/05 | 7,410 | 7,490 | 7,390 | 7,490 | +50 | +0.7% | 53,600 |
2021/11/04 | 7,470 | 7,520 | 7,380 | 7,440 | +120 | +1.6% | 115,900 |
2021/11/02 | 7,430 | 7,480 | 7,310 | 7,320 | -140 | -1.9% | 102,300 |
2021/11/01 | 7,360 | 7,490 | 7,340 | 7,460 | +270 | +3.8% | 92,100 |
2021/10/29 | 7,320 | 7,320 | 7,110 | 7,190 | -120 | -1.6% | 140,800 |
2021/10/28 | 7,340 | 7,350 | 7,230 | 7,310 | -70 | -0.9% | 215,200 |
2021/10/27 | 7,530 | 7,530 | 7,230 | 7,380 | -240 | -3.1% | 225,800 |
2021/10/26 | 7,740 | 7,740 | 7,620 | 7,620 | +30 | +0.4% | 128,400 |
2021/10/25 | 7,770 | 7,810 | 7,570 | 7,590 | -310 | -3.9% | 254,400 |
2021/10/22 | 7,320 | 8,040 | 7,230 | 7,900 | +490 | +6.6% | 459,300 |
2021/10/21 | 7,350 | 7,460 | 7,340 | 7,410 | -90 | -1.2% | 174,100 |
2021/10/20 | 7,460 | 7,590 | 7,440 | 7,500 | +140 | +1.9% | 149,700 |
2021/10/19 | 7,250 | 7,420 | 7,240 | 7,360 | +50 | +0.7% | 102,800 |
2021/10/18 | 7,270 | 7,340 | 7,140 | 7,310 | +190 | +2.7% | 124,000 |
2021/10/15 | 6,980 | 7,140 | 6,950 | 7,120 | +210 | +3% | 79,500 |
2021/10/14 | 6,910 | 6,930 | 6,830 | 6,910 | -10 | -0.1% | 93,100 |
2021/10/13 | 7,040 | 7,040 | 6,920 | 6,920 | -60 | -0.9% | 83,200 |
2021/10/12 | 7,150 | 7,150 | 6,950 | 6,980 | -160 | -2.2% | 95,500 |
2021/10/11 | 7,190 | 7,220 | 7,020 | 7,140 | -100 | -1.4% | 126,700 |
2021/10/08 | 7,190 | 7,340 | 7,190 | 7,240 | +260 | +3.7% | 165,500 |
2021/10/07 | 6,910 | 7,120 | 6,880 | 6,980 | +170 | +2.5% | 196,500 |
2021/10/06 | 6,940 | 7,080 | 6,780 | 6,810 | ±0 | ±0% | 156,300 |
2021/10/05 | 6,840 | 6,890 | 6,760 | 6,810 | -40 | -0.6% | 161,200 |
2021/10/04 | 7,000 | 7,030 | 6,790 | 6,850 | -10 | -0.1% | 135,300 |
2021/10/01 | 7,030 | 7,050 | 6,810 | 6,860 | -320 | -4.5% | 200,400 |
2021/09/30 | 7,420 | 7,420 | 7,180 | 7,180 | -90 | -1.2% | 131,300 |
2021/09/29 | 7,400 | 7,460 | 7,210 | 7,270 | -320 | -4.2% | 191,900 |
2021/09/28 | 7,650 | 7,650 | 7,460 | 7,590 | +60 | +0.8% | 121,600 |
2021/09/27 | 7,520 | 7,640 | 7,500 | 7,530 | +40 | +0.5% | 143,200 |
2021/09/24 | 7,440 | 7,520 | 7,370 | 7,490 | +280 | +3.9% | 140,600 |
2021/09/22 | 7,140 | 7,330 | 7,130 | 7,210 | -80 | -1.1% | 178,200 |
2021/09/21 | 7,210 | 7,370 | 7,070 | 7,290 | -150 | -2% | 232,300 |
2021/09/17 | 7,250 | 7,440 | 7,170 | 7,440 | +200 | +2.8% | 266,300 |
2021/09/16 | 7,440 | 7,450 | 7,200 | 7,240 | -70 | -1% | 116,800 |
2021/09/15 | 7,260 | 7,340 | 7,230 | 7,310 | -100 | -1.3% | 106,600 |
2021/09/14 | 7,220 | 7,410 | 7,210 | 7,410 | +130 | +1.8% | 91,700 |
2021/09/13 | 7,350 | 7,350 | 7,240 | 7,280 | -60 | -0.8% | 74,900 |
2021/09/10 | 7,170 | 7,360 | 7,170 | 7,340 | +170 | +2.4% | 96,700 |
2021/09/09 | 7,140 | 7,250 | 7,140 | 7,170 | -10 | -0.1% | 85,800 |
2021/09/08 | 6,990 | 7,190 | 6,950 | 7,180 | +140 | +2% | 96,200 |
2021/09/07 | 7,080 | 7,140 | 6,980 | 7,040 | +10 | +0.1% | 88,800 |
2021/09/06 | 6,860 | 7,030 | 6,830 | 7,030 | +170 | +2.5% | 102,400 |
2021/09/03 | 6,710 | 6,870 | 6,680 | 6,860 | +70 | +1% | 136,100 |
2021/09/02 | 6,870 | 6,930 | 6,750 | 6,790 | -40 | -0.6% | 170,100 |
2021/09/01 | 6,740 | 6,860 | 6,710 | 6,830 | +180 | +2.7% | 185,700 |
701~
750
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