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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/01/27 | 5,510 | 5,560 | 5,320 | 5,380 | -120 | -2.2% | 258,900 |
| 2022/01/26 | 5,800 | 5,840 | 5,480 | 5,500 | -300 | -5.2% | 257,200 |
| 2022/01/25 | 5,890 | 5,930 | 5,770 | 5,800 | -210 | -3.5% | 241,900 |
| 2022/01/24 | 5,800 | 6,010 | 5,790 | 6,010 | +50 | +0.8% | 160,600 |
| 2022/01/21 | 5,960 | 5,990 | 5,890 | 5,960 | -150 | -2.5% | 204,600 |
| 2022/01/20 | 6,010 | 6,160 | 6,010 | 6,110 | +30 | +0.5% | 134,400 |
| 2022/01/19 | 6,120 | 6,180 | 6,020 | 6,080 | -140 | -2.3% | 161,700 |
| 2022/01/18 | 6,230 | 6,350 | 6,180 | 6,220 | -110 | -1.7% | 210,600 |
| 2022/01/17 | 6,320 | 6,400 | 6,270 | 6,330 | -80 | -1.2% | 121,400 |
| 2022/01/14 | 6,450 | 6,460 | 6,310 | 6,410 | -50 | -0.8% | 131,900 |
| 2022/01/13 | 6,540 | 6,590 | 6,430 | 6,460 | -70 | -1.1% | 97,800 |
| 2022/01/12 | 6,470 | 6,570 | 6,410 | 6,530 | +190 | +3% | 138,200 |
| 2022/01/11 | 6,160 | 6,340 | 6,150 | 6,340 | +80 | +1.3% | 122,700 |
751～
800
件表示中 / 5934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 | 203,000円 | +35.0% | +81.4% | 3.35% | 10.07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 | 61,200円 | +0.6% | +0.2% | 4.90% | 9.27倍 | 0.61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 | 45,000円 | +0.9% | +3.3% | 6.22% | 10.26倍 | 0.63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 |
| ＪＩＡ | 159,200円 | +18.4% | +36.1% | 5.46% | 9.18倍 | 1.44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 |
| インテグラル | 272,800円 | +50.5% | +46.2% | 1.25% | 3.40倍 | 1.60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
