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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 6,730 | 6,800 | 6,670 | 6,730 | +100 | +1.5% | 123,000 |
| 2021/02/24 | 6,740 | 6,780 | 6,630 | 6,630 | -230 | -3.4% | 271,000 |
| 2021/02/22 | 6,840 | 6,930 | 6,810 | 6,860 | +120 | +1.8% | 179,500 |
| 2021/02/19 | 6,810 | 6,820 | 6,720 | 6,740 | -170 | -2.5% | 199,400 |
| 2021/02/18 | 6,950 | 7,050 | 6,880 | 6,910 | -10 | -0.1% | 289,400 |
| 2021/02/17 | 6,980 | 7,010 | 6,920 | 6,920 | -30 | -0.4% | 256,900 |
| 2021/02/16 | 6,830 | 7,070 | 6,780 | 6,950 | +160 | +2.4% | 307,900 |
| 2021/02/15 | 6,770 | 6,850 | 6,750 | 6,790 | +50 | +0.7% | 350,600 |
| 2021/02/12 | 6,630 | 6,850 | 6,560 | 6,740 | +700 | +11.6% | 417,700 |
| 2021/02/10 | 6,060 | 6,080 | 5,990 | 6,040 | -60 | -1% | 87,300 |
| 2021/02/09 | 6,030 | 6,100 | 5,950 | 6,100 | +70 | +1.2% | 87,100 |
| 2021/02/08 | 6,140 | 6,160 | 6,010 | 6,030 | -20 | -0.3% | 132,100 |
| 2021/02/05 | 5,910 | 6,070 | 5,900 | 6,050 | +150 | +2.5% | 157,400 |
| 2021/02/04 | 5,950 | 6,040 | 5,880 | 5,900 | ±0 | ±0% | 154,700 |
| 2021/02/03 | 5,950 | 6,030 | 5,880 | 5,900 | -40 | -0.7% | 219,000 |
| 2021/02/02 | 5,960 | 5,980 | 5,870 | 5,940 | +110 | +1.9% | 179,700 |
| 2021/02/01 | 5,760 | 6,000 | 5,760 | 5,830 | +170 | +3% | 193,600 |
| 2021/01/29 | 5,620 | 5,820 | 5,560 | 5,660 | +40 | +0.7% | 456,000 |
| 2021/01/28 | 5,440 | 5,690 | 5,410 | 5,620 | +120 | +2.2% | 175,300 |
| 2021/01/27 | 5,470 | 5,550 | 5,420 | 5,500 | +50 | +0.9% | 164,700 |
| 2021/01/26 | 5,500 | 5,510 | 5,430 | 5,450 | ±0 | ±0% | 103,400 |
| 2021/01/25 | 5,340 | 5,460 | 5,320 | 5,450 | +70 | +1.3% | 54,900 |
| 2021/01/22 | 5,360 | 5,410 | 5,340 | 5,380 | -60 | -1.1% | 42,300 |
| 2021/01/21 | 5,350 | 5,470 | 5,350 | 5,440 | +90 | +1.7% | 61,500 |
| 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 |
1101～
1150
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 | 258,900円 | -0.6% | +11.3% | 5.14% | 13.30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 | 68,000円 | -8.5% | -23.0% | 4.41% | 16.00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 | 59,600円 | +11.1% | +27.0% | 6.71% | 14.97倍 | 0.83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 | 382,500円 | +50.5% | +46.2% | 0.89% | 4.79倍 | 2.21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 | 197,200円 | +18.4% | +36.1% | 4.41% | 11.37倍 | 1.69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
