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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 3,865 | 3,870 | 3,830 | 3,840 | -35 | -0.9% | 77,700 |
| 2019/08/08 | 3,930 | 3,945 | 3,870 | 3,875 | -80 | -2% | 120,600 |
| 2019/08/07 | 3,980 | 3,990 | 3,940 | 3,955 | +15 | +0.4% | 150,800 |
| 2019/08/06 | 3,790 | 3,950 | 3,775 | 3,940 | +15 | +0.4% | 159,900 |
| 2019/08/05 | 3,985 | 4,010 | 3,865 | 3,925 | -30 | -0.8% | 124,600 |
| 2019/08/02 | 4,020 | 4,040 | 3,940 | 3,955 | -190 | -4.6% | 145,800 |
| 2019/08/01 | 4,120 | 4,190 | 4,115 | 4,145 | +80 | +2% | 119,100 |
| 2019/07/31 | 4,050 | 4,080 | 4,005 | 4,065 | -65 | -1.6% | 387,500 |
| 2019/07/30 | 4,090 | 4,170 | 4,090 | 4,130 | +110 | +2.7% | 118,600 |
| 2019/07/29 | 4,100 | 4,110 | 4,015 | 4,020 | -85 | -2.1% | 82,700 |
| 2019/07/26 | 4,100 | 4,125 | 4,015 | 4,105 | -35 | -0.8% | 119,500 |
| 2019/07/25 | 4,140 | 4,275 | 4,095 | 4,140 | +60 | +1.5% | 223,400 |
| 2019/07/24 | 4,300 | 4,340 | 3,900 | 4,080 | -35 | -0.9% | 499,900 |
| 2019/07/23 | 4,080 | 4,130 | 4,060 | 4,115 | +65 | +1.6% | 62,500 |
| 2019/07/22 | 4,095 | 4,110 | 4,045 | 4,050 | -80 | -1.9% | 71,700 |
| 2019/07/19 | 4,065 | 4,135 | 4,035 | 4,130 | +85 | +2.1% | 84,600 |
| 2019/07/18 | 4,060 | 4,100 | 4,025 | 4,045 | -55 | -1.3% | 124,900 |
| 2019/07/17 | 4,090 | 4,130 | 4,060 | 4,100 | -5 | -0.1% | 100,200 |
| 2019/07/16 | 4,140 | 4,145 | 4,100 | 4,105 | -10 | -0.2% | 71,400 |
| 2019/07/12 | 4,200 | 4,210 | 4,105 | 4,115 | -50 | -1.2% | 60,400 |
| 2019/07/11 | 4,155 | 4,170 | 4,135 | 4,165 | +10 | +0.2% | 80,000 |
| 2019/07/10 | 4,165 | 4,190 | 4,145 | 4,155 | -35 | -0.8% | 71,900 |
| 2019/07/09 | 4,140 | 4,220 | 4,130 | 4,190 | +85 | +2.1% | 150,800 |
| 2019/07/08 | 4,095 | 4,115 | 4,070 | 4,105 | ±0 | ±0% | 74,100 |
| 2019/07/05 | 4,115 | 4,125 | 4,080 | 4,105 | -10 | -0.2% | 78,500 |
| 2019/07/04 | 4,125 | 4,135 | 4,095 | 4,115 | +10 | +0.2% | 76,900 |
| 2019/07/03 | 4,135 | 4,150 | 4,100 | 4,105 | -40 | -1% | 129,900 |
| 2019/07/02 | 4,055 | 4,150 | 4,055 | 4,145 | +115 | +2.9% | 110,800 |
| 2019/07/01 | 4,020 | 4,050 | 3,990 | 4,030 | +85 | +2.2% | 131,100 |
| 2019/06/28 | 3,940 | 3,960 | 3,920 | 3,945 | ±0 | ±0% | 83,800 |
| 2019/06/27 | 3,965 | 3,985 | 3,940 | 3,945 | +45 | +1.2% | 91,100 |
| 2019/06/26 | 3,875 | 3,910 | 3,860 | 3,900 | -10 | -0.3% | 110,300 |
| 2019/06/25 | 3,940 | 3,965 | 3,880 | 3,910 | -55 | -1.4% | 159,400 |
| 2019/06/24 | 3,955 | 3,985 | 3,950 | 3,965 | +5 | +0.1% | 51,500 |
| 2019/06/21 | 3,965 | 4,015 | 3,930 | 3,960 | -5 | -0.1% | 183,300 |
| 2019/06/20 | 3,930 | 3,980 | 3,910 | 3,965 | +40 | +1% | 195,800 |
| 2019/06/19 | 3,885 | 3,965 | 3,875 | 3,925 | +90 | +2.3% | 89,200 |
| 2019/06/18 | 3,845 | 3,860 | 3,820 | 3,835 | +10 | +0.3% | 81,100 |
| 2019/06/17 | 3,865 | 3,865 | 3,815 | 3,825 | -65 | -1.7% | 101,900 |
| 2019/06/14 | 3,885 | 3,915 | 3,835 | 3,890 | +75 | +2% | 124,000 |
| 2019/06/13 | 3,895 | 3,910 | 3,790 | 3,815 | -85 | -2.2% | 105,400 |
| 2019/06/12 | 3,940 | 3,945 | 3,900 | 3,900 | -40 | -1% | 51,900 |
| 2019/06/11 | 3,880 | 3,960 | 3,870 | 3,940 | +45 | +1.2% | 81,500 |
| 2019/06/10 | 3,910 | 3,925 | 3,885 | 3,895 | +15 | +0.4% | 60,900 |
| 2019/06/07 | 3,915 | 3,915 | 3,865 | 3,880 | -5 | -0.1% | 47,900 |
| 2019/06/06 | 3,885 | 3,910 | 3,870 | 3,885 | -20 | -0.5% | 68,400 |
| 2019/06/05 | 3,915 | 3,955 | 3,880 | 3,905 | +55 | +1.4% | 68,300 |
| 2019/06/04 | 3,785 | 3,860 | 3,775 | 3,850 | +65 | +1.7% | 58,600 |
| 2019/06/03 | 3,825 | 3,855 | 3,760 | 3,785 | -95 | -2.4% | 99,200 |
| 2019/05/31 | 3,900 | 3,910 | 3,860 | 3,880 | -40 | -1% | 125,700 |
1251～
1300
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
