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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 3,495 | 3,545 | 3,345 | 3,415 | -75 | -2.1% | 339,200 |
| 2018/12/20 | 3,550 | 3,640 | 3,470 | 3,490 | -100 | -2.8% | 258,300 |
| 2018/12/19 | 3,570 | 3,625 | 3,540 | 3,590 | -20 | -0.6% | 145,500 |
| 2018/12/18 | 3,605 | 3,645 | 3,550 | 3,610 | -90 | -2.4% | 208,600 |
| 2018/12/17 | 3,780 | 3,790 | 3,695 | 3,700 | -75 | -2% | 152,400 |
| 2018/12/14 | 3,910 | 3,920 | 3,770 | 3,775 | -95 | -2.5% | 151,700 |
| 2018/12/13 | 3,880 | 3,905 | 3,850 | 3,870 | +30 | +0.8% | 79,000 |
| 2018/12/12 | 3,845 | 3,880 | 3,830 | 3,840 | +35 | +0.9% | 118,300 |
| 2018/12/11 | 3,880 | 3,895 | 3,775 | 3,805 | -105 | -2.7% | 148,300 |
| 2018/12/10 | 3,915 | 3,925 | 3,865 | 3,910 | -35 | -0.9% | 122,000 |
| 2018/12/07 | 3,980 | 3,980 | 3,910 | 3,945 | -10 | -0.3% | 120,300 |
| 2018/12/06 | 3,995 | 4,035 | 3,930 | 3,955 | -65 | -1.6% | 132,500 |
| 2018/12/05 | 4,020 | 4,080 | 4,000 | 4,020 | -55 | -1.3% | 162,100 |
| 2018/12/04 | 4,245 | 4,260 | 4,075 | 4,075 | -205 | -4.8% | 123,700 |
| 2018/12/03 | 4,230 | 4,290 | 4,195 | 4,280 | +130 | +3.1% | 134,800 |
| 2018/11/30 | 4,235 | 4,255 | 4,150 | 4,150 | -80 | -1.9% | 138,400 |
| 2018/11/29 | 4,200 | 4,335 | 4,195 | 4,230 | +115 | +2.8% | 259,400 |
| 2018/11/28 | 4,195 | 4,210 | 4,105 | 4,115 | -20 | -0.5% | 201,900 |
| 2018/11/27 | 4,155 | 4,195 | 4,125 | 4,135 | +10 | +0.2% | 181,700 |
| 2018/11/26 | 4,100 | 4,145 | 4,090 | 4,125 | -35 | -0.8% | 150,200 |
| 2018/11/22 | 4,165 | 4,200 | 4,120 | 4,160 | +35 | +0.8% | 117,200 |
| 2018/11/21 | 4,105 | 4,145 | 4,035 | 4,125 | -100 | -2.4% | 196,600 |
| 2018/11/20 | 4,260 | 4,270 | 4,205 | 4,225 | -45 | -1.1% | 133,100 |
| 2018/11/19 | 4,365 | 4,385 | 4,230 | 4,270 | -95 | -2.2% | 276,700 |
| 2018/11/16 | 4,360 | 4,385 | 4,340 | 4,365 | -45 | -1% | 233,200 |
| 2018/11/15 | 4,400 | 4,440 | 4,395 | 4,410 | -40 | -0.9% | 167,400 |
| 2018/11/14 | 4,435 | 4,545 | 4,430 | 4,450 | +15 | +0.3% | 188,200 |
| 2018/11/13 | 4,420 | 4,475 | 4,335 | 4,435 | -120 | -2.6% | 201,800 |
| 2018/11/12 | 4,500 | 4,560 | 4,475 | 4,555 | +5 | +0.1% | 139,900 |
| 2018/11/09 | 4,495 | 4,565 | 4,480 | 4,550 | +55 | +1.2% | 222,300 |
| 2018/11/08 | 4,495 | 4,530 | 4,480 | 4,495 | +85 | +1.9% | 194,200 |
| 2018/11/07 | 4,415 | 4,475 | 4,375 | 4,410 | +15 | +0.3% | 180,900 |
| 2018/11/06 | 4,395 | 4,405 | 4,365 | 4,395 | ±0 | ±0% | 173,200 |
| 2018/11/05 | 4,370 | 4,440 | 4,350 | 4,395 | -45 | -1% | 147,800 |
| 2018/11/02 | 4,365 | 4,450 | 4,365 | 4,440 | +50 | +1.1% | 210,000 |
| 2018/11/01 | 4,315 | 4,410 | 4,310 | 4,390 | +30 | +0.7% | 176,800 |
| 2018/10/31 | 4,285 | 4,375 | 4,250 | 4,360 | +145 | +3.4% | 236,200 |
| 2018/10/30 | 4,105 | 4,270 | 4,100 | 4,215 | +75 | +1.8% | 618,400 |
| 2018/10/29 | 4,065 | 4,175 | 4,045 | 4,140 | +105 | +2.6% | 271,200 |
| 2018/10/26 | 4,055 | 4,170 | 4,020 | 4,035 | +75 | +1.9% | 365,400 |
| 2018/10/25 | 4,000 | 4,020 | 3,930 | 3,960 | -170 | -4.1% | 228,600 |
| 2018/10/24 | 4,215 | 4,225 | 4,100 | 4,130 | -20 | -0.5% | 175,500 |
| 2018/10/23 | 4,260 | 4,260 | 4,140 | 4,150 | -125 | -2.9% | 160,200 |
| 2018/10/22 | 4,220 | 4,295 | 4,180 | 4,275 | +15 | +0.4% | 139,500 |
| 2018/10/19 | 4,260 | 4,300 | 4,225 | 4,260 | -65 | -1.5% | 197,400 |
| 2018/10/18 | 4,370 | 4,405 | 4,325 | 4,325 | -20 | -0.5% | 221,800 |
| 2018/10/17 | 4,295 | 4,355 | 4,265 | 4,345 | +120 | +2.8% | 236,100 |
| 2018/10/16 | 4,150 | 4,240 | 4,150 | 4,225 | +75 | +1.8% | 206,200 |
| 2018/10/15 | 4,200 | 4,205 | 4,125 | 4,150 | -70 | -1.7% | 222,400 |
| 2018/10/12 | 4,180 | 4,250 | 4,170 | 4,220 | +10 | +0.2% | 202,400 |
1401～
1450
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
