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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 3,220 | 3,240 | 3,155 | 3,165 | -90 | -2.8% | 631,000 |
| 2016/02/18 | 3,285 | 3,315 | 3,225 | 3,255 | +95 | +3% | 283,300 |
| 2016/02/17 | 3,165 | 3,280 | 3,115 | 3,160 | -45 | -1.4% | 360,400 |
| 2016/02/16 | 3,130 | 3,315 | 3,100 | 3,205 | +65 | +2.1% | 495,400 |
| 2016/02/15 | 2,995 | 3,195 | 2,964 | 3,140 | +445 | +16.5% | 962,100 |
| 2016/02/12 | 2,749 | 2,833 | 2,689 | 2,695 | -244 | -8.3% | 756,700 |
| 2016/02/10 | 3,015 | 3,065 | 2,876 | 2,939 | -126 | -4.1% | 686,300 |
| 2016/02/09 | 3,190 | 3,195 | 3,020 | 3,065 | -265 | -8% | 556,800 |
| 2016/02/08 | 3,270 | 3,375 | 3,235 | 3,330 | -20 | -0.6% | 410,700 |
| 2016/02/05 | 3,415 | 3,440 | 3,305 | 3,350 | -65 | -1.9% | 293,600 |
| 2016/02/04 | 3,475 | 3,480 | 3,315 | 3,415 | -110 | -3.1% | 662,300 |
| 2016/02/03 | 3,700 | 3,725 | 3,515 | 3,525 | -315 | -8.2% | 655,700 |
| 2016/02/02 | 3,900 | 3,975 | 3,830 | 3,840 | -160 | -4% | 411,100 |
| 2016/02/01 | 3,875 | 4,015 | 3,870 | 4,000 | +155 | +4% | 565,700 |
| 2016/01/29 | 3,605 | 3,850 | 3,555 | 3,845 | +100 | +2.7% | 864,600 |
| 2016/01/28 | 3,770 | 3,820 | 3,710 | 3,745 | -55 | -1.4% | 343,200 |
| 2016/01/27 | 3,810 | 3,840 | 3,770 | 3,800 | +145 | +4% | 387,200 |
| 2016/01/26 | 3,715 | 3,735 | 3,635 | 3,655 | -105 | -2.8% | 466,400 |
| 2016/01/25 | 3,705 | 3,800 | 3,670 | 3,760 | +25 | +0.7% | 535,600 |
| 2016/01/22 | 3,630 | 3,750 | 3,580 | 3,735 | +245 | +7% | 400,300 |
| 2016/01/21 | 3,610 | 3,735 | 3,475 | 3,490 | -125 | -3.5% | 567,100 |
| 2016/01/20 | 3,775 | 3,775 | 3,600 | 3,615 | -160 | -4.2% | 415,800 |
| 2016/01/19 | 3,700 | 3,800 | 3,680 | 3,775 | +115 | +3.1% | 467,600 |
| 2016/01/18 | 3,615 | 3,705 | 3,595 | 3,660 | -145 | -3.8% | 694,200 |
| 2016/01/15 | 3,930 | 3,960 | 3,785 | 3,805 | -75 | -1.9% | 407,000 |
| 2016/01/14 | 3,910 | 3,945 | 3,795 | 3,880 | -135 | -3.4% | 541,400 |
| 2016/01/13 | 4,000 | 4,105 | 3,920 | 4,015 | +30 | +0.8% | 871,800 |
| 2016/01/12 | 4,135 | 4,135 | 3,985 | 3,985 | -150 | -3.6% | 644,200 |
| 2016/01/08 | 4,190 | 4,235 | 4,115 | 4,135 | -125 | -2.9% | 653,300 |
| 2016/01/07 | 4,440 | 4,460 | 4,225 | 4,260 | -260 | -5.8% | 605,500 |
| 2016/01/06 | 4,590 | 4,620 | 4,495 | 4,520 | -80 | -1.7% | 223,400 |
| 2016/01/05 | 4,605 | 4,700 | 4,565 | 4,600 | -70 | -1.5% | 240,000 |
| 2016/01/04 | 4,700 | 4,780 | 4,645 | 4,670 | -90 | -1.9% | 179,500 |
| 2015/12/30 | 4,750 | 4,810 | 4,735 | 4,760 | +35 | +0.7% | 173,600 |
| 2015/12/29 | 4,670 | 4,735 | 4,610 | 4,725 | +5 | +0.1% | 146,200 |
| 2015/12/28 | 4,650 | 4,745 | 4,625 | 4,720 | +130 | +2.8% | 200,000 |
| 2015/12/25 | 4,610 | 4,610 | 4,540 | 4,590 | -10 | -0.2% | 212,300 |
| 2015/12/24 | 4,615 | 4,710 | 4,600 | 4,600 | +45 | +1% | 276,700 |
| 2015/12/22 | 4,590 | 4,655 | 4,540 | 4,555 | -10 | -0.2% | 220,400 |
| 2015/12/21 | 4,530 | 4,585 | 4,490 | 4,565 | -35 | -0.8% | 395,800 |
| 2015/12/18 | 4,800 | 4,850 | 4,600 | 4,600 | -275 | -5.6% | 712,800 |
| 2015/12/17 | 4,880 | 4,895 | 4,845 | 4,875 | +50 | +1% | 259,400 |
| 2015/12/16 | 4,735 | 4,855 | 4,720 | 4,825 | +230 | +5% | 399,300 |
| 2015/12/15 | 4,675 | 4,680 | 4,590 | 4,595 | -95 | -2% | 190,700 |
| 2015/12/14 | 4,720 | 4,755 | 4,650 | 4,690 | -170 | -3.5% | 287,300 |
| 2015/12/11 | 4,800 | 4,895 | 4,785 | 4,860 | +5 | +0.1% | 224,900 |
| 2015/12/10 | 4,875 | 4,905 | 4,840 | 4,855 | -75 | -1.5% | 173,700 |
| 2015/12/09 | 4,960 | 5,000 | 4,915 | 4,930 | -110 | -2.2% | 403,000 |
| 2015/12/08 | 5,140 | 5,140 | 5,020 | 5,040 | -110 | -2.1% | 208,400 |
| 2015/12/07 | 5,160 | 5,210 | 5,110 | 5,150 | +120 | +2.4% | 248,000 |
2101～
2150
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
