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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,479 | 1,523 | 1,472 | 1,516 | +22 | +1.5% | 328,500 |
| 2022/05/19 | 1,474 | 1,503 | 1,472 | 1,494 | -15 | -1% | 383,900 |
| 2022/05/18 | 1,515 | 1,537 | 1,504 | 1,509 | +2 | +0.1% | 379,700 |
| 2022/05/17 | 1,483 | 1,527 | 1,450 | 1,507 | -15 | -1% | 511,200 |
| 2022/05/16 | 1,555 | 1,570 | 1,522 | 1,522 | -19 | -1.2% | 425,600 |
| 2022/05/13 | 1,505 | 1,551 | 1,505 | 1,541 | +50 | +3.4% | 649,100 |
| 2022/05/12 | 1,493 | 1,531 | 1,487 | 1,491 | -33 | -2.2% | 740,400 |
| 2022/05/11 | 1,529 | 1,551 | 1,518 | 1,524 | -13 | -0.8% | 689,600 |
| 2022/05/10 | 1,513 | 1,541 | 1,496 | 1,537 | +13 | +0.9% | 771,700 |
| 2022/05/09 | 1,554 | 1,575 | 1,523 | 1,524 | -70 | -4.4% | 757,300 |
| 2022/05/06 | 1,559 | 1,607 | 1,555 | 1,594 | +47 | +3% | 726,700 |
| 2022/05/02 | 1,547 | 1,570 | 1,531 | 1,547 | -26 | -1.7% | 565,900 |
| 2022/04/28 | 1,531 | 1,574 | 1,527 | 1,573 | +2 | +0.1% | 524,300 |
| 2022/04/27 | 1,546 | 1,596 | 1,527 | 1,571 | -16 | -1% | 1,021,500 |
| 2022/04/26 | 1,545 | 1,600 | 1,545 | 1,587 | +50 | +3.3% | 809,900 |
| 2022/04/25 | 1,530 | 1,556 | 1,495 | 1,537 | -153 | -9.1% | 994,300 |
| 2022/04/22 | 1,747 | 1,752 | 1,686 | 1,690 | -97 | -5.4% | 502,700 |
| 2022/04/21 | 1,801 | 1,810 | 1,762 | 1,787 | +5 | +0.3% | 300,500 |
| 2022/04/20 | 1,807 | 1,812 | 1,769 | 1,782 | -16 | -0.9% | 244,000 |
| 2022/04/19 | 1,776 | 1,802 | 1,770 | 1,798 | +19 | +1.1% | 226,900 |
| 2022/04/18 | 1,764 | 1,781 | 1,756 | 1,779 | -12 | -0.7% | 195,100 |
| 2022/04/15 | 1,804 | 1,811 | 1,768 | 1,791 | -34 | -1.9% | 177,400 |
| 2022/04/14 | 1,806 | 1,827 | 1,794 | 1,825 | +29 | +1.6% | 266,100 |
| 2022/04/13 | 1,737 | 1,804 | 1,732 | 1,796 | +59 | +3.4% | 372,400 |
| 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 |
801～
850
件表示中 / 6021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 | 259,700円 | -0.6% | +11.3% | 5.12% | 13.34倍 | 0.98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 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76倍 | 0.64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 | 59,100円 | +11.1% | +27.0% | 6.77% | 14.84倍 | 0.82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 | 365,500円 | +50.5% | +46.2% | 0.93% | 4.58倍 | 2.11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 | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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
