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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 2019/05/30 | 3,870 | 3,935 | 3,870 | 3,920 | +45 | +1.2% | 68,700 |
| 2019/05/29 | 3,870 | 3,885 | 3,840 | 3,875 | -65 | -1.6% | 114,200 |
| 2019/05/28 | 3,925 | 3,950 | 3,920 | 3,940 | +15 | +0.4% | 70,100 |
| 2019/05/27 | 3,935 | 3,965 | 3,925 | 3,925 | +5 | +0.1% | 53,900 |
| 2019/05/24 | 3,850 | 3,930 | 3,835 | 3,920 | +45 | +1.2% | 108,600 |
| 2019/05/23 | 3,905 | 3,910 | 3,870 | 3,875 | -80 | -2% | 86,300 |
| 2019/05/22 | 3,915 | 3,980 | 3,895 | 3,955 | +80 | +2.1% | 128,200 |
| 2019/05/21 | 3,820 | 3,890 | 3,810 | 3,875 | +45 | +1.2% | 82,800 |
| 2019/05/20 | 3,815 | 3,860 | 3,810 | 3,830 | +10 | +0.3% | 56,200 |
| 2019/05/17 | 3,825 | 3,830 | 3,750 | 3,820 | +30 | +0.8% | 186,700 |
| 2019/05/16 | 3,885 | 3,885 | 3,785 | 3,790 | -110 | -2.8% | 159,400 |
| 2019/05/15 | 3,950 | 3,970 | 3,895 | 3,900 | -30 | -0.8% | 163,300 |
| 2019/05/14 | 3,830 | 3,950 | 3,795 | 3,930 | -55 | -1.4% | 226,300 |
| 2019/05/13 | 3,960 | 4,025 | 3,925 | 3,985 | -40 | -1% | 78,300 |
| 2019/05/10 | 4,010 | 4,100 | 3,995 | 4,025 | -30 | -0.7% | 107,100 |
| 2019/05/09 | 4,035 | 4,060 | 3,975 | 4,055 | -45 | -1.1% | 153,700 |
| 2019/05/08 | 4,020 | 4,105 | 3,985 | 4,100 | +10 | +0.2% | 120,200 |
| 2019/05/07 | 4,215 | 4,215 | 4,075 | 4,090 | -95 | -2.3% | 175,900 |
| 2019/04/26 | 4,195 | 4,210 | 4,085 | 4,185 | -85 | -2% | 218,300 |
| 2019/04/25 | 4,280 | 4,310 | 4,135 | 4,270 | -240 | -5.3% | 299,100 |
| 2019/04/24 | 4,325 | 4,540 | 4,255 | 4,510 | +205 | +4.8% | 481,400 |
| 2019/04/23 | 4,325 | 4,350 | 4,305 | 4,305 | +25 | +0.6% | 86,700 |
| 2019/04/22 | 4,320 | 4,325 | 4,270 | 4,280 | -30 | -0.7% | 74,100 |
| 2019/04/19 | 4,340 | 4,370 | 4,310 | 4,310 | +35 | +0.8% | 74,600 |
| 2019/04/18 | 4,335 | 4,345 | 4,250 | 4,275 | -65 | -1.5% | 70,000 |
1501～
1550
件表示中 / 6022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 | 258,700円 | -0.6% | +11.3% | 5.14% | 13.29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 | 67,700円 | -8.5% | -23.0% | 4.43% | 15.93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 | 59,100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 | 381,000円 | +50.5% | +46.2% | 0.89% | 4.78倍 | 2.20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 | 196,500円 | +18.4% | +36.1% | 4.43% | 11.33倍 | 1.68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
