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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 7,280 | 7,290 | 7,090 | 7,150 | -40 | -0.6% | 202,900 |
| 2021/06/16 | 7,230 | 7,330 | 7,090 | 7,190 | -110 | -1.5% | 239,300 |
| 2021/06/15 | 7,460 | 7,500 | 7,300 | 7,300 | -160 | -2.1% | 225,900 |
| 2021/06/14 | 7,380 | 7,500 | 7,290 | 7,460 | +150 | +2.1% | 289,500 |
| 2021/06/11 | 7,460 | 7,480 | 7,280 | 7,310 | -150 | -2% | 442,400 |
| 2021/06/10 | 7,490 | 7,600 | 7,360 | 7,460 | -50 | -0.7% | 439,500 |
| 2021/06/09 | 7,710 | 7,820 | 7,490 | 7,510 | -220 | -2.8% | 580,300 |
| 2021/06/08 | 7,930 | 7,950 | 7,650 | 7,730 | -230 | -2.9% | 473,300 |
| 2021/06/07 | 7,940 | 8,070 | 7,940 | 7,960 | +30 | +0.4% | 252,500 |
| 2021/06/04 | 8,060 | 8,060 | 7,900 | 7,930 | -60 | -0.8% | 250,700 |
| 2021/06/03 | 8,000 | 8,090 | 7,800 | 7,990 | -70 | -0.9% | 400,500 |
| 2021/06/02 | 7,940 | 8,070 | 7,900 | 8,060 | +170 | +2.2% | 268,600 |
| 2021/06/01 | 7,940 | 7,990 | 7,850 | 7,890 | -50 | -0.6% | 204,800 |
| 2021/05/31 | 8,080 | 8,150 | 7,900 | 7,940 | -120 | -1.5% | 268,500 |
| 2021/05/28 | 8,100 | 8,260 | 8,050 | 8,060 | ±0 | ±0% | 418,700 |
| 2021/05/27 | 7,810 | 8,150 | 7,790 | 8,060 | +200 | +2.5% | 391,700 |
| 2021/05/26 | 7,910 | 7,960 | 7,840 | 7,860 | -130 | -1.6% | 418,700 |
| 2021/05/25 | 7,940 | 8,010 | 7,860 | 7,990 | +50 | +0.6% | 328,800 |
| 2021/05/24 | 7,830 | 7,990 | 7,800 | 7,940 | +100 | +1.3% | 307,500 |
| 2021/05/21 | 7,780 | 7,890 | 7,670 | 7,840 | +70 | +0.9% | 290,200 |
| 2021/05/20 | 7,650 | 7,850 | 7,630 | 7,770 | +70 | +0.9% | 306,500 |
| 2021/05/19 | 7,610 | 7,810 | 7,570 | 7,700 | +50 | +0.7% | 336,400 |
| 2021/05/18 | 7,520 | 7,730 | 7,520 | 7,650 | +150 | +2% | 290,900 |
| 2021/05/17 | 7,510 | 7,540 | 7,390 | 7,500 | -30 | -0.4% | 226,400 |
| 2021/05/14 | 7,600 | 7,690 | 7,530 | 7,530 | +20 | +0.3% | 232,700 |
| 2021/05/13 | 7,460 | 7,610 | 7,450 | 7,510 | +20 | +0.3% | 238,300 |
| 2021/05/12 | 7,530 | 7,580 | 7,470 | 7,490 | -110 | -1.4% | 281,000 |
| 2021/05/11 | 7,770 | 7,860 | 7,580 | 7,600 | -240 | -3.1% | 192,500 |
| 2021/05/10 | 7,800 | 7,920 | 7,780 | 7,840 | +10 | +0.1% | 120,600 |
| 2021/05/07 | 7,800 | 7,900 | 7,740 | 7,830 | +20 | +0.3% | 148,400 |
| 2021/05/06 | 7,830 | 7,900 | 7,660 | 7,810 | -50 | -0.6% | 223,300 |
| 2021/04/30 | 7,740 | 7,940 | 7,720 | 7,860 | +150 | +1.9% | 357,000 |
| 2021/04/28 | 7,470 | 7,760 | 7,450 | 7,710 | +320 | +4.3% | 247,900 |
| 2021/04/27 | 7,460 | 7,510 | 7,360 | 7,390 | -70 | -0.9% | 194,600 |
| 2021/04/26 | 7,310 | 7,520 | 7,200 | 7,460 | +140 | +1.9% | 240,200 |
| 2021/04/23 | 7,360 | 7,440 | 7,300 | 7,320 | -40 | -0.5% | 242,000 |
| 2021/04/22 | 7,240 | 7,390 | 7,130 | 7,360 | -30 | -0.4% | 313,100 |
| 2021/04/21 | 7,200 | 7,460 | 7,180 | 7,390 | +100 | +1.4% | 243,700 |
| 2021/04/20 | 7,320 | 7,350 | 7,250 | 7,290 | -90 | -1.2% | 125,000 |
| 2021/04/19 | 7,320 | 7,430 | 7,240 | 7,380 | -10 | -0.1% | 227,000 |
| 2021/04/16 | 7,440 | 7,470 | 7,340 | 7,390 | -200 | -2.6% | 177,200 |
| 2021/04/15 | 7,580 | 7,630 | 7,500 | 7,590 | -20 | -0.3% | 119,500 |
| 2021/04/14 | 7,530 | 7,650 | 7,510 | 7,610 | +80 | +1.1% | 157,500 |
| 2021/04/13 | 7,130 | 7,640 | 7,120 | 7,530 | +540 | +7.7% | 427,200 |
| 2021/04/12 | 7,010 | 7,080 | 6,960 | 6,990 | -80 | -1.1% | 176,700 |
| 2021/04/09 | 7,070 | 7,120 | 7,010 | 7,070 | +30 | +0.4% | 258,100 |
| 2021/04/08 | 7,020 | 7,100 | 6,980 | 7,040 | +70 | +1% | 199,100 |
| 2021/04/07 | 6,930 | 7,070 | 6,850 | 6,970 | +80 | +1.2% | 208,600 |
| 2021/04/06 | 6,950 | 6,990 | 6,840 | 6,890 | -70 | -1% | 152,500 |
| 2021/04/05 | 6,900 | 6,970 | 6,860 | 6,960 | +60 | +0.9% | 67,400 |
801～
850
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
