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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2022/01/07 | 6,440 | 6,470 | 6,160 | 6,260 | -230 | -3.5% | 273,400 |
| 2022/01/06 | 6,580 | 6,650 | 6,460 | 6,490 | -210 | -3.1% | 190,700 |
| 2022/01/05 | 6,770 | 6,860 | 6,660 | 6,700 | -40 | -0.6% | 147,400 |
| 2022/01/04 | 6,720 | 6,750 | 6,650 | 6,740 | +120 | +1.8% | 101,600 |
| 2021/12/30 | 6,570 | 6,660 | 6,520 | 6,620 | -20 | -0.3% | 129,100 |
| 2021/12/29 | 6,640 | 6,700 | 6,600 | 6,640 | -60 | -0.9% | 48,000 |
| 2021/12/28 | 6,640 | 6,710 | 6,590 | 6,700 | +140 | +2.1% | 64,400 |
| 2021/12/27 | 6,520 | 6,600 | 6,510 | 6,560 | -60 | -0.9% | 49,100 |
| 2021/12/24 | 6,570 | 6,660 | 6,570 | 6,620 | -50 | -0.7% | 90,400 |
| 2021/12/23 | 6,670 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 77,000 |
| 2021/12/22 | 6,610 | 6,640 | 6,550 | 6,620 | +50 | +0.8% | 91,800 |
| 2021/12/21 | 6,450 | 6,600 | 6,420 | 6,570 | +220 | +3.5% | 203,400 |
| 2021/12/20 | 6,580 | 6,580 | 6,350 | 6,350 | -340 | -5.1% | 195,500 |
| 2021/12/17 | 6,790 | 6,860 | 6,650 | 6,690 | -130 | -1.9% | 156,800 |
| 2021/12/16 | 7,050 | 7,050 | 6,800 | 6,820 | -220 | -3.1% | 230,000 |
| 2021/12/15 | 7,020 | 7,130 | 7,020 | 7,040 | -80 | -1.1% | 81,700 |
| 2021/12/14 | 7,200 | 7,260 | 7,080 | 7,120 | -90 | -1.2% | 78,200 |
| 2021/12/13 | 7,240 | 7,310 | 7,180 | 7,210 | +10 | +0.1% | 76,000 |
| 2021/12/10 | 7,160 | 7,320 | 7,140 | 7,200 | -30 | -0.4% | 127,900 |
| 2021/12/09 | 7,260 | 7,320 | 7,190 | 7,230 | -170 | -2.3% | 103,500 |
| 2021/12/08 | 7,290 | 7,480 | 7,270 | 7,400 | +240 | +3.4% | 167,900 |
| 2021/12/07 | 7,070 | 7,180 | 7,040 | 7,160 | +170 | +2.4% | 114,800 |
| 2021/12/06 | 6,970 | 7,040 | 6,920 | 6,990 | -10 | -0.1% | 122,600 |
| 2021/12/03 | 6,980 | 7,010 | 6,810 | 7,000 | -60 | -0.8% | 236,300 |
| 2021/12/02 | 7,130 | 7,220 | 7,030 | 7,060 | -70 | -1% | 105,900 |
| 2021/12/01 | 7,120 | 7,170 | 7,030 | 7,130 | +10 | +0.1% | 108,300 |
| 2021/11/30 | 7,280 | 7,330 | 7,110 | 7,120 | -10 | -0.1% | 196,600 |
| 2021/11/29 | 7,210 | 7,280 | 7,100 | 7,130 | -200 | -2.7% | 101,300 |
| 2021/11/26 | 7,480 | 7,490 | 7,310 | 7,330 | -240 | -3.2% | 75,500 |
| 2021/11/25 | 7,540 | 7,590 | 7,480 | 7,570 | +180 | +2.4% | 65,300 |
| 2021/11/24 | 7,530 | 7,620 | 7,390 | 7,390 | -210 | -2.8% | 72,200 |
| 2021/11/22 | 7,530 | 7,660 | 7,480 | 7,600 | +140 | +1.9% | 85,500 |
| 2021/11/19 | 7,490 | 7,610 | 7,380 | 7,460 | -170 | -2.2% | 103,600 |
| 2021/11/18 | 7,550 | 7,680 | 7,540 | 7,630 | +80 | +1.1% | 89,300 |
| 2021/11/17 | 7,500 | 7,660 | 7,500 | 7,550 | +110 | +1.5% | 107,200 |
| 2021/11/16 | 7,440 | 7,510 | 7,390 | 7,440 | +110 | +1.5% | 67,400 |
| 2021/11/15 | 7,470 | 7,540 | 7,310 | 7,330 | -30 | -0.4% | 137,000 |
| 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 |
851～
900
件表示中 / 5991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 | 243,100円 | -0.6% | +11.3% | 5.47% | 12.57倍 | 0.93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 |
| 松井証 | 70,100円 | +21.4% | +19.0% | 5.71% | 14.32倍 | 2.36倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 68,300円 | -8.5% | -23.0% | 4.39% | 16.02倍 | 0.65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 | 50,500円 | +11.1% | +27.0% | 5.15% | 12.68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 |
| インテグラル | 318,000円 | +50.5% | +46.2% | 1.07% | 3.99倍 | 1.87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
