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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,111 | 2,119 | 2,080 | 2,101.5 | -9.5 | -0.5% | 315,600 |
| 2025/01/10 | 2,117.5 | 2,125.5 | 2,105.5 | 2,111 | -7.5 | -0.4% | 212,400 |
| 2025/01/09 | 2,120.5 | 2,122.5 | 2,105 | 2,118.5 | -1.5 | -0.1% | 151,200 |
| 2025/01/08 | 2,135 | 2,142.5 | 2,107 | 2,120 | -25 | -1.2% | 158,300 |
| 2025/01/07 | 2,165 | 2,165 | 2,138 | 2,145 | +0.5 | ±0% | 174,100 |
| 2025/01/06 | 2,180 | 2,180 | 2,137 | 2,144.5 | -18.5 | -0.9% | 184,000 |
| 2024/12/30 | 2,177 | 2,185.5 | 2,160 | 2,163 | -11.5 | -0.5% | 149,500 |
| 2024/12/27 | 2,173 | 2,194 | 2,169.5 | 2,174.5 | +7.5 | +0.3% | 114,000 |
| 2024/12/26 | 2,158.5 | 2,168.5 | 2,152 | 2,167 | +15.5 | +0.7% | 197,100 |
| 2024/12/25 | 2,169.5 | 2,170 | 2,136 | 2,151.5 | -2.5 | -0.1% | 218,300 |
| 2024/12/24 | 2,160 | 2,168.5 | 2,150 | 2,154 | -7 | -0.3% | 99,700 |
| 2024/12/23 | 2,158 | 2,173 | 2,150 | 2,161 | +5.5 | +0.3% | 160,100 |
| 2024/12/20 | 2,172.5 | 2,173 | 2,140 | 2,155.5 | -16.5 | -0.8% | 347,700 |
| 2024/12/19 | 2,162.5 | 2,185 | 2,154 | 2,172 | -22 | -1% | 239,100 |
| 2024/12/18 | 2,205 | 2,214.5 | 2,185 | 2,194 | -9.5 | -0.4% | 119,200 |
| 2024/12/17 | 2,220 | 2,230 | 2,203.5 | 2,203.5 | -11.5 | -0.5% | 155,900 |
| 2024/12/16 | 2,230 | 2,238 | 2,215 | 2,215 | -8.5 | -0.4% | 321,500 |
| 2024/12/13 | 2,202 | 2,227 | 2,202 | 2,223.5 | +3.5 | +0.2% | 331,200 |
| 2024/12/12 | 2,231 | 2,232.5 | 2,210.5 | 2,220 | +9 | +0.4% | 429,500 |
| 2024/12/11 | 2,187.5 | 2,216 | 2,182.5 | 2,211 | +10 | +0.5% | 283,100 |
| 2024/12/10 | 2,218 | 2,220 | 2,176 | 2,201 | -13 | -0.6% | 254,500 |
| 2024/12/09 | 2,205 | 2,228.5 | 2,201.5 | 2,214 | +12.5 | +0.6% | 299,700 |
| 2024/12/06 | 2,191.5 | 2,206 | 2,178.5 | 2,201.5 | +10 | +0.5% | 359,900 |
| 2024/12/05 | 2,166 | 2,204 | 2,162.5 | 2,191.5 | +41.5 | +1.9% | 422,500 |
| 2024/12/04 | 2,145.5 | 2,171.5 | 2,137 | 2,150 | -1.5 | -0.1% | 370,600 |
| 2024/12/03 | 2,116 | 2,162.5 | 2,111.5 | 2,151.5 | +35 | +1.7% | 399,200 |
| 2024/12/02 | 2,100 | 2,124 | 2,090.5 | 2,116.5 | +3.5 | +0.2% | 193,300 |
| 2024/11/29 | 2,131.5 | 2,132 | 2,112 | 2,113 | -18.5 | -0.9% | 153,100 |
| 2024/11/28 | 2,109 | 2,139.5 | 2,108 | 2,131.5 | +25 | +1.2% | 184,200 |
| 2024/11/27 | 2,139 | 2,145.5 | 2,083 | 2,106.5 | -38.5 | -1.8% | 311,800 |
| 2024/11/26 | 2,143.5 | 2,150.5 | 2,124.5 | 2,145 | -0.5 | ±0% | 299,900 |
| 2024/11/25 | 2,162 | 2,169 | 2,121.5 | 2,145.5 | -6 | -0.3% | 1,114,100 |
| 2024/11/22 | 2,104 | 2,160 | 2,077 | 2,151.5 | +53.5 | +2.6% | 1,260,600 |
| 2024/11/21 | 2,036.5 | 2,102 | 2,022 | 2,098 | +65 | +3.2% | 1,203,900 |
| 2024/11/20 | 2,050 | 2,054.5 | 2,026 | 2,033 | -1.5 | -0.1% | 266,400 |
| 2024/11/19 | 2,035.5 | 2,048 | 2,023 | 2,034.5 | +2 | +0.1% | 258,600 |
| 2024/11/18 | 2,031 | 2,050 | 2,024 | 2,032.5 | -5.5 | -0.3% | 232,700 |
| 2024/11/15 | 2,050 | 2,058 | 2,032 | 2,038 | -12 | -0.6% | 327,900 |
| 2024/11/14 | 2,050 | 2,059.5 | 2,036 | 2,050 | -6.5 | -0.3% | 330,900 |
| 2024/11/13 | 2,085.5 | 2,085.5 | 2,050 | 2,056.5 | -8 | -0.4% | 230,300 |
| 2024/11/12 | 2,070.5 | 2,091 | 2,058 | 2,064.5 | +14.5 | +0.7% | 216,600 |
| 2024/11/11 | 2,043 | 2,057.5 | 2,037 | 2,050 | +1 | ±0% | 181,100 |
| 2024/11/08 | 2,070 | 2,071.5 | 2,045 | 2,049 | -1 | ±0% | 281,200 |
| 2024/11/07 | 2,060 | 2,063 | 2,042.5 | 2,050 | +8 | +0.4% | 203,700 |
| 2024/11/06 | 2,017.5 | 2,064 | 2,016.5 | 2,042 | +19 | +0.9% | 242,600 |
| 2024/11/05 | 2,052 | 2,052 | 2,016 | 2,023 | -13.5 | -0.7% | 307,500 |
| 2024/11/01 | 2,050 | 2,050 | 2,028.5 | 2,036.5 | -26.5 | -1.3% | 264,900 |
| 2024/10/31 | 2,070 | 2,085 | 2,056.5 | 2,063 | +13 | +0.6% | 255,900 |
| 2024/10/30 | 2,060 | 2,069 | 2,046.5 | 2,050 | -8 | -0.4% | 420,500 |
| 2024/10/29 | 2,044 | 2,076.5 | 2,035 | 2,058 | +32 | +1.6% | 547,000 |
151～
200
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 | 259,700円 | -0.6% | +11.3% | 5.12% | 13.34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 | 67,000円 | -8.5% | -23.0% | 4.48% | 15.76倍 | 0.64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 | 365,500円 | +50.5% | +46.2% | 0.93% | 4.58倍 | 2.11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 | 194,000円 | +18.4% | +36.1% | 4.48% | 11.19倍 | 1.66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
