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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
