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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 4,210 | 4,270 | 4,185 | 4,255 | +135 | +3.3% | 356,300 |
| 2017/05/02 | 4,045 | 4,125 | 4,030 | 4,120 | +75 | +1.9% | 248,100 |
| 2017/05/01 | 4,015 | 4,055 | 4,010 | 4,045 | +75 | +1.9% | 219,500 |
| 2017/04/28 | 4,030 | 4,055 | 3,955 | 3,970 | -90 | -2.2% | 245,700 |
| 2017/04/27 | 4,040 | 4,115 | 4,040 | 4,060 | -5 | -0.1% | 271,200 |
| 2017/04/26 | 3,970 | 4,065 | 3,970 | 4,065 | +150 | +3.8% | 414,600 |
| 2017/04/25 | 3,905 | 3,970 | 3,885 | 3,915 | +80 | +2.1% | 461,400 |
| 2017/04/24 | 3,865 | 3,925 | 3,745 | 3,835 | -70 | -1.8% | 623,800 |
| 2017/04/21 | 3,840 | 3,905 | 3,795 | 3,905 | +165 | +4.4% | 457,600 |
| 2017/04/20 | 3,655 | 3,775 | 3,655 | 3,740 | +60 | +1.6% | 257,500 |
| 2017/04/19 | 3,620 | 3,710 | 3,620 | 3,680 | -10 | -0.3% | 152,000 |
| 2017/04/18 | 3,700 | 3,765 | 3,670 | 3,690 | +70 | +1.9% | 201,600 |
| 2017/04/17 | 3,600 | 3,650 | 3,555 | 3,620 | -10 | -0.3% | 229,100 |
| 2017/04/14 | 3,605 | 3,660 | 3,580 | 3,630 | +95 | +2.7% | 421,100 |
| 2017/04/13 | 3,510 | 3,550 | 3,490 | 3,535 | -35 | -1% | 339,300 |
| 2017/04/12 | 3,560 | 3,570 | 3,525 | 3,570 | -35 | -1% | 208,400 |
| 2017/04/11 | 3,625 | 3,635 | 3,565 | 3,605 | -40 | -1.1% | 213,900 |
| 2017/04/10 | 3,620 | 3,660 | 3,590 | 3,645 | +45 | +1.3% | 247,200 |
| 2017/04/07 | 3,620 | 3,635 | 3,550 | 3,600 | +55 | +1.6% | 277,800 |
| 2017/04/06 | 3,580 | 3,620 | 3,530 | 3,545 | -100 | -2.7% | 235,300 |
| 2017/04/05 | 3,665 | 3,685 | 3,615 | 3,645 | -15 | -0.4% | 177,500 |
| 2017/04/04 | 3,685 | 3,740 | 3,620 | 3,660 | -65 | -1.7% | 286,800 |
| 2017/04/03 | 3,730 | 3,745 | 3,670 | 3,725 | -15 | -0.4% | 279,900 |
| 2017/03/31 | 3,835 | 3,840 | 3,740 | 3,740 | -55 | -1.4% | 198,000 |
| 2017/03/30 | 3,865 | 3,875 | 3,770 | 3,795 | -50 | -1.3% | 254,600 |
| 2017/03/29 | 3,850 | 3,875 | 3,825 | 3,845 | -55 | -1.4% | 180,400 |
| 2017/03/28 | 3,855 | 3,900 | 3,840 | 3,900 | +75 | +2% | 202,200 |
| 2017/03/27 | 3,880 | 3,895 | 3,815 | 3,825 | -115 | -2.9% | 176,300 |
| 2017/03/24 | 3,925 | 3,975 | 3,910 | 3,940 | +45 | +1.2% | 171,500 |
| 2017/03/23 | 3,915 | 3,925 | 3,850 | 3,895 | -45 | -1.1% | 348,300 |
| 2017/03/22 | 3,985 | 3,990 | 3,930 | 3,940 | -160 | -3.9% | 269,700 |
| 2017/03/21 | 4,105 | 4,120 | 4,045 | 4,100 | -55 | -1.3% | 198,900 |
| 2017/03/17 | 4,175 | 4,180 | 4,120 | 4,155 | -30 | -0.7% | 222,400 |
| 2017/03/16 | 4,140 | 4,205 | 4,115 | 4,185 | +10 | +0.2% | 147,700 |
| 2017/03/15 | 4,155 | 4,195 | 4,110 | 4,175 | -40 | -0.9% | 219,300 |
| 2017/03/14 | 4,150 | 4,215 | 4,135 | 4,215 | +60 | +1.4% | 179,600 |
| 2017/03/13 | 4,100 | 4,185 | 4,090 | 4,155 | -5 | -0.1% | 304,000 |
| 2017/03/10 | 4,150 | 4,285 | 4,115 | 4,160 | +90 | +2.2% | 465,200 |
| 2017/03/09 | 3,955 | 4,085 | 3,955 | 4,070 | +190 | +4.9% | 464,000 |
| 2017/03/08 | 3,935 | 3,955 | 3,880 | 3,880 | -45 | -1.1% | 162,600 |
| 2017/03/07 | 3,915 | 3,945 | 3,905 | 3,925 | -20 | -0.5% | 140,100 |
| 2017/03/06 | 3,905 | 3,960 | 3,895 | 3,945 | ±0 | ±0% | 122,400 |
| 2017/03/03 | 3,980 | 4,010 | 3,920 | 3,945 | -55 | -1.4% | 163,700 |
| 2017/03/02 | 3,940 | 4,020 | 3,940 | 4,000 | +130 | +3.4% | 358,900 |
| 2017/03/01 | 3,805 | 3,885 | 3,790 | 3,870 | +30 | +0.8% | 186,500 |
| 2017/02/28 | 3,805 | 3,880 | 3,790 | 3,840 | +70 | +1.9% | 199,400 |
| 2017/02/27 | 3,870 | 3,890 | 3,765 | 3,770 | -145 | -3.7% | 220,300 |
| 2017/02/24 | 3,890 | 3,965 | 3,890 | 3,915 | +10 | +0.3% | 135,000 |
| 2017/02/23 | 3,935 | 3,935 | 3,880 | 3,905 | -15 | -0.4% | 141,000 |
| 2017/02/22 | 3,975 | 3,995 | 3,905 | 3,920 | -65 | -1.6% | 213,800 |
2001～
2050
件表示中 / 5993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 | 244,300円 | -0.6% | +11.3% | 5.44% | 12.63倍 | 0.93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 |
| 松井証 | 71,300円 | +21.4% | +19.0% | 5.61% | 14.57倍 | 2.40倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 69,500円 | -8.5% | -23.0% | 4.32% | 16.30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 | 51,800円 | +11.1% | +27.0% | 5.02% | 13.00倍 | 0.72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 | 322,500円 | +50.5% | +46.2% | 1.05% | 4.04倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
