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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 6,460 | 6,480 | 6,370 | 6,410 | -60 | -0.9% | 143,900 |
| 2021/08/13 | 6,530 | 6,540 | 6,450 | 6,470 | -10 | -0.2% | 109,300 |
| 2021/08/12 | 6,510 | 6,530 | 6,450 | 6,480 | ±0 | ±0% | 87,300 |
| 2021/08/11 | 6,520 | 6,560 | 6,470 | 6,480 | +60 | +0.9% | 110,400 |
| 2021/08/10 | 6,320 | 6,430 | 6,320 | 6,420 | +180 | +2.9% | 182,100 |
| 2021/08/06 | 6,340 | 6,400 | 6,240 | 6,240 | -130 | -2% | 78,000 |
| 2021/08/05 | 6,200 | 6,380 | 6,180 | 6,370 | +150 | +2.4% | 109,600 |
| 2021/08/04 | 6,280 | 6,310 | 6,210 | 6,220 | -90 | -1.4% | 92,600 |
| 2021/08/03 | 6,300 | 6,370 | 6,260 | 6,310 | -90 | -1.4% | 105,200 |
| 2021/08/02 | 6,200 | 6,440 | 6,200 | 6,400 | +170 | +2.7% | 124,100 |
| 2021/07/30 | 6,300 | 6,350 | 6,190 | 6,230 | +30 | +0.5% | 200,400 |
| 2021/07/29 | 6,260 | 6,260 | 6,130 | 6,200 | ±0 | ±0% | 548,800 |
| 2021/07/28 | 6,330 | 6,400 | 6,160 | 6,200 | -230 | -3.6% | 375,500 |
| 2021/07/27 | 6,490 | 6,520 | 6,400 | 6,430 | -30 | -0.5% | 166,400 |
| 2021/07/26 | 6,420 | 6,590 | 6,350 | 6,460 | +180 | +2.9% | 261,800 |
| 2021/07/21 | 6,310 | 6,500 | 6,250 | 6,280 | +20 | +0.3% | 365,900 |
| 2021/07/20 | 6,330 | 6,380 | 6,260 | 6,260 | -60 | -0.9% | 201,300 |
| 2021/07/19 | 6,340 | 6,410 | 6,310 | 6,320 | -120 | -1.9% | 133,600 |
| 2021/07/16 | 6,330 | 6,500 | 6,320 | 6,440 | +90 | +1.4% | 142,400 |
| 2021/07/15 | 6,430 | 6,430 | 6,340 | 6,350 | -60 | -0.9% | 82,900 |
| 2021/07/14 | 6,340 | 6,440 | 6,320 | 6,410 | +10 | +0.2% | 182,900 |
| 2021/07/13 | 6,390 | 6,450 | 6,340 | 6,400 | -60 | -0.9% | 172,100 |
| 2021/07/12 | 6,360 | 6,460 | 6,330 | 6,460 | +200 | +3.2% | 267,600 |
| 2021/07/09 | 6,120 | 6,270 | 6,090 | 6,260 | +40 | +0.6% | 248,500 |
| 2021/07/08 | 6,290 | 6,330 | 6,220 | 6,220 | -80 | -1.3% | 277,600 |
| 2021/07/07 | 6,430 | 6,450 | 6,260 | 6,300 | -230 | -3.5% | 388,000 |
| 2021/07/06 | 6,760 | 6,780 | 6,500 | 6,530 | -210 | -3.1% | 280,000 |
| 2021/07/05 | 6,780 | 6,800 | 6,690 | 6,740 | -140 | -2% | 178,300 |
| 2021/07/02 | 6,940 | 6,950 | 6,840 | 6,880 | -80 | -1.1% | 249,800 |
| 2021/07/01 | 6,860 | 6,980 | 6,820 | 6,960 | +50 | +0.7% | 214,800 |
| 2021/06/30 | 6,890 | 6,990 | 6,860 | 6,910 | +60 | +0.9% | 195,800 |
| 2021/06/29 | 6,800 | 6,850 | 6,700 | 6,850 | -110 | -1.6% | 361,900 |
| 2021/06/28 | 6,810 | 7,010 | 6,800 | 6,960 | +240 | +3.6% | 339,100 |
| 2021/06/25 | 6,720 | 6,780 | 6,640 | 6,720 | +30 | +0.4% | 141,800 |
| 2021/06/24 | 6,640 | 6,770 | 6,600 | 6,690 | -20 | -0.3% | 185,300 |
| 2021/06/23 | 6,800 | 6,840 | 6,690 | 6,710 | -90 | -1.3% | 151,100 |
| 2021/06/22 | 6,840 | 6,850 | 6,710 | 6,800 | +60 | +0.9% | 185,300 |
| 2021/06/21 | 6,840 | 6,980 | 6,690 | 6,740 | -270 | -3.9% | 309,100 |
| 2021/06/18 | 7,100 | 7,110 | 6,980 | 7,010 | -140 | -2% | 280,800 |
| 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 |
901～
950
件表示中 / 5936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 | 207,200円 | +35.0% | +81.4% | 3.28% | 10.28倍 | 0.83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 | 63,000円 | +0.6% | +0.2% | 4.76% | 9.55倍 | 0.63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 | 46,000円 | +0.9% | +3.3% | 6.09% | 10.49倍 | 0.64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 | 294,300円 | +50.5% | +46.2% | 1.16% | 3.68倍 | 1.72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 | 165,500円 | +18.4% | +36.1% | 5.26% | 9.54倍 | 1.50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
