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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 5,350 | 5,410 | 5,300 | 5,350 | -10 | -0.2% | 46,000 |
| 2021/01/19 | 5,460 | 5,480 | 5,330 | 5,360 | -20 | -0.4% | 58,300 |
| 2021/01/18 | 5,360 | 5,410 | 5,290 | 5,380 | -80 | -1.5% | 106,800 |
| 2021/01/15 | 5,540 | 5,600 | 5,410 | 5,460 | -180 | -3.2% | 139,300 |
| 2021/01/14 | 5,790 | 5,940 | 5,580 | 5,640 | -110 | -1.9% | 198,300 |
| 2021/01/13 | 5,590 | 5,770 | 5,590 | 5,750 | +210 | +3.8% | 238,500 |
| 2021/01/12 | 5,410 | 5,560 | 5,390 | 5,540 | +100 | +1.8% | 137,800 |
| 2021/01/08 | 5,340 | 5,490 | 5,320 | 5,440 | +200 | +3.8% | 169,800 |
| 2021/01/07 | 5,240 | 5,320 | 5,200 | 5,240 | +70 | +1.4% | 116,500 |
| 2021/01/06 | 5,130 | 5,240 | 5,110 | 5,170 | ±0 | ±0% | 85,600 |
| 2021/01/05 | 5,110 | 5,250 | 5,060 | 5,170 | +20 | +0.4% | 144,400 |
| 2021/01/04 | 5,220 | 5,220 | 5,050 | 5,150 | ±0 | ±0% | 81,200 |
| 2020/12/30 | 5,110 | 5,220 | 5,050 | 5,150 | +110 | +2.2% | 140,000 |
| 2020/12/29 | 4,965 | 5,050 | 4,955 | 5,040 | +115 | +2.3% | 74,800 |
| 2020/12/28 | 4,900 | 4,985 | 4,860 | 4,925 | +25 | +0.5% | 85,100 |
| 2020/12/25 | 4,915 | 4,935 | 4,875 | 4,900 | +80 | +1.7% | 86,600 |
| 2020/12/24 | 4,750 | 4,825 | 4,690 | 4,820 | +115 | +2.4% | 76,500 |
| 2020/12/23 | 4,620 | 4,705 | 4,590 | 4,705 | +65 | +1.4% | 53,300 |
| 2020/12/22 | 4,660 | 4,675 | 4,615 | 4,640 | -115 | -2.4% | 79,500 |
| 2020/12/21 | 4,830 | 4,855 | 4,730 | 4,755 | -105 | -2.2% | 57,300 |
| 2020/12/18 | 4,845 | 4,890 | 4,845 | 4,860 | -5 | -0.1% | 85,300 |
| 2020/12/17 | 4,850 | 4,890 | 4,800 | 4,865 | +30 | +0.6% | 77,500 |
| 2020/12/16 | 4,870 | 4,935 | 4,785 | 4,835 | +65 | +1.4% | 59,600 |
| 2020/12/15 | 4,700 | 4,800 | 4,670 | 4,770 | +70 | +1.5% | 92,200 |
| 2020/12/14 | 4,640 | 4,730 | 4,630 | 4,700 | +5 | +0.1% | 85,400 |
| 2020/12/11 | 4,685 | 4,720 | 4,645 | 4,695 | +25 | +0.5% | 98,500 |
| 2020/12/10 | 4,645 | 4,685 | 4,640 | 4,670 | +35 | +0.8% | 91,100 |
| 2020/12/09 | 4,580 | 4,660 | 4,575 | 4,635 | +80 | +1.8% | 97,700 |
| 2020/12/08 | 4,465 | 4,585 | 4,415 | 4,555 | +25 | +0.6% | 83,100 |
| 2020/12/07 | 4,610 | 4,610 | 4,505 | 4,530 | -80 | -1.7% | 119,600 |
| 2020/12/04 | 4,620 | 4,645 | 4,580 | 4,610 | -5 | -0.1% | 39,500 |
| 2020/12/03 | 4,690 | 4,690 | 4,610 | 4,615 | -70 | -1.5% | 67,400 |
| 2020/12/02 | 4,700 | 4,740 | 4,620 | 4,685 | +55 | +1.2% | 111,000 |
| 2020/12/01 | 4,550 | 4,665 | 4,500 | 4,630 | +150 | +3.3% | 94,500 |
| 2020/11/30 | 4,735 | 4,765 | 4,475 | 4,480 | -245 | -5.2% | 159,300 |
| 2020/11/27 | 4,720 | 4,760 | 4,650 | 4,725 | +75 | +1.6% | 103,600 |
| 2020/11/26 | 4,595 | 4,675 | 4,550 | 4,650 | +25 | +0.5% | 73,300 |
| 2020/11/25 | 4,680 | 4,735 | 4,615 | 4,625 | ±0 | ±0% | 75,200 |
| 2020/11/24 | 4,580 | 4,695 | 4,550 | 4,625 | +75 | +1.6% | 82,800 |
| 2020/11/20 | 4,470 | 4,570 | 4,465 | 4,550 | +80 | +1.8% | 87,500 |
| 2020/11/19 | 4,600 | 4,650 | 4,430 | 4,470 | -95 | -2.1% | 161,300 |
| 2020/11/18 | 4,555 | 4,590 | 4,485 | 4,565 | -60 | -1.3% | 85,100 |
| 2020/11/17 | 4,715 | 4,715 | 4,545 | 4,625 | -75 | -1.6% | 110,900 |
| 2020/11/16 | 4,700 | 4,745 | 4,630 | 4,700 | ±0 | ±0% | 153,600 |
| 2020/11/13 | 4,750 | 4,750 | 4,575 | 4,700 | -65 | -1.4% | 128,700 |
| 2020/11/12 | 4,850 | 4,855 | 4,700 | 4,765 | -80 | -1.7% | 95,300 |
| 2020/11/11 | 4,825 | 4,880 | 4,770 | 4,845 | +120 | +2.5% | 162,100 |
| 2020/11/10 | 4,830 | 4,885 | 4,715 | 4,725 | -60 | -1.3% | 189,400 |
| 2020/11/09 | 4,865 | 4,865 | 4,745 | 4,785 | -45 | -0.9% | 167,700 |
| 2020/11/06 | 4,720 | 4,845 | 4,675 | 4,830 | +180 | +3.9% | 131,400 |
901～
950
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
