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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 6,720 | 6,760 | 6,660 | 6,690 | +70 | +1.1% | 157,000 |
| 2017/12/15 | 6,550 | 6,650 | 6,440 | 6,620 | +60 | +0.9% | 237,300 |
| 2017/12/14 | 6,440 | 6,640 | 6,380 | 6,560 | +110 | +1.7% | 309,400 |
| 2017/12/13 | 6,470 | 6,510 | 6,410 | 6,450 | -20 | -0.3% | 284,800 |
| 2017/12/12 | 6,260 | 6,480 | 6,240 | 6,470 | +250 | +4% | 411,900 |
| 2017/12/11 | 6,170 | 6,260 | 6,130 | 6,220 | +50 | +0.8% | 270,400 |
| 2017/12/08 | 5,850 | 6,170 | 5,820 | 6,170 | +410 | +7.1% | 645,100 |
| 2017/12/07 | 5,700 | 5,790 | 5,690 | 5,760 | +120 | +2.1% | 187,500 |
| 2017/12/06 | 5,730 | 5,750 | 5,610 | 5,640 | -180 | -3.1% | 220,600 |
| 2017/12/05 | 5,760 | 5,840 | 5,720 | 5,820 | +20 | +0.3% | 131,800 |
| 2017/12/04 | 5,950 | 5,960 | 5,780 | 5,800 | -130 | -2.2% | 227,100 |
| 2017/12/01 | 5,920 | 6,000 | 5,870 | 5,930 | +40 | +0.7% | 290,300 |
| 2017/11/30 | 5,840 | 5,910 | 5,780 | 5,890 | +70 | +1.2% | 206,900 |
| 2017/11/29 | 5,860 | 5,930 | 5,800 | 5,820 | +50 | +0.9% | 195,700 |
| 2017/11/28 | 5,740 | 5,810 | 5,720 | 5,770 | +50 | +0.9% | 132,100 |
| 2017/11/27 | 5,760 | 5,780 | 5,700 | 5,720 | -30 | -0.5% | 125,500 |
| 2017/11/24 | 5,840 | 5,840 | 5,720 | 5,750 | -70 | -1.2% | 201,200 |
| 2017/11/22 | 5,780 | 5,830 | 5,740 | 5,820 | +100 | +1.7% | 166,900 |
| 2017/11/21 | 5,680 | 5,750 | 5,670 | 5,720 | +60 | +1.1% | 134,600 |
| 2017/11/20 | 5,770 | 5,800 | 5,650 | 5,660 | -120 | -2.1% | 198,900 |
| 2017/11/17 | 5,850 | 5,890 | 5,760 | 5,780 | +20 | +0.3% | 228,600 |
| 2017/11/16 | 5,600 | 5,810 | 5,580 | 5,760 | +90 | +1.6% | 260,300 |
| 2017/11/15 | 5,890 | 6,060 | 5,660 | 5,670 | -180 | -3.1% | 372,100 |
| 2017/11/14 | 5,650 | 5,870 | 5,640 | 5,850 | +300 | +5.4% | 462,500 |
| 2017/11/13 | 5,710 | 5,710 | 5,540 | 5,550 | -170 | -3% | 217,700 |
| 2017/11/10 | 5,660 | 5,760 | 5,640 | 5,720 | ±0 | ±0% | 207,300 |
| 2017/11/09 | 5,830 | 5,860 | 5,630 | 5,720 | -100 | -1.7% | 291,700 |
| 2017/11/08 | 5,730 | 5,830 | 5,650 | 5,820 | +60 | +1% | 255,200 |
| 2017/11/07 | 5,690 | 5,780 | 5,620 | 5,760 | +50 | +0.9% | 213,400 |
| 2017/11/06 | 5,730 | 5,790 | 5,680 | 5,710 | -40 | -0.7% | 222,700 |
| 2017/11/02 | 5,760 | 5,840 | 5,730 | 5,750 | +20 | +0.3% | 258,200 |
| 2017/11/01 | 5,600 | 5,760 | 5,600 | 5,730 | +160 | +2.9% | 362,400 |
| 2017/10/31 | 5,440 | 5,600 | 5,440 | 5,570 | +130 | +2.4% | 295,600 |
| 2017/10/30 | 5,480 | 5,540 | 5,360 | 5,440 | -80 | -1.4% | 780,600 |
| 2017/10/27 | 5,490 | 5,570 | 5,470 | 5,520 | +10 | +0.2% | 279,700 |
| 2017/10/26 | 5,370 | 5,530 | 5,340 | 5,510 | +120 | +2.2% | 503,800 |
| 2017/10/25 | 5,620 | 5,640 | 5,350 | 5,390 | -220 | -3.9% | 548,800 |
| 2017/10/24 | 5,500 | 5,650 | 5,460 | 5,610 | ±0 | ±0% | 312,800 |
| 2017/10/23 | 5,660 | 5,710 | 5,420 | 5,610 | -40 | -0.7% | 652,000 |
| 2017/10/20 | 5,590 | 5,720 | 5,590 | 5,650 | +10 | +0.2% | 237,300 |
| 2017/10/19 | 5,660 | 5,740 | 5,610 | 5,640 | -50 | -0.9% | 331,300 |
| 2017/10/18 | 5,640 | 5,710 | 5,580 | 5,690 | +110 | +2% | 298,500 |
| 2017/10/17 | 5,550 | 5,630 | 5,530 | 5,580 | +100 | +1.8% | 207,600 |
| 2017/10/16 | 5,490 | 5,530 | 5,430 | 5,480 | -10 | -0.2% | 222,000 |
| 2017/10/13 | 5,400 | 5,510 | 5,330 | 5,490 | ±0 | ±0% | 263,400 |
| 2017/10/12 | 5,510 | 5,520 | 5,460 | 5,490 | +10 | +0.2% | 164,500 |
| 2017/10/11 | 5,530 | 5,560 | 5,470 | 5,480 | -110 | -2% | 207,400 |
| 2017/10/10 | 5,480 | 5,600 | 5,460 | 5,590 | +100 | +1.8% | 273,800 |
| 2017/10/06 | 5,510 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 143,300 |
| 2017/10/05 | 5,600 | 5,640 | 5,470 | 5,480 | -70 | -1.3% | 199,200 |
1651～
1700
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
