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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,975 | 2,033 | 1,942.5 | 2,026 | +68.5 | +3.5% | 471,000 |
| 2024/10/25 | 1,940 | 1,974 | 1,923 | 1,957.5 | +33.5 | +1.7% | 397,600 |
| 2024/10/24 | 1,930 | 1,935 | 1,911.5 | 1,924 | -14 | -0.7% | 224,000 |
| 2024/10/23 | 1,945.5 | 1,962.5 | 1,934.5 | 1,938 | -7.5 | -0.4% | 222,500 |
| 2024/10/22 | 2,025 | 2,025 | 1,936.5 | 1,945.5 | -67.5 | -3.4% | 420,700 |
| 2024/10/21 | 2,054 | 2,054 | 1,995.5 | 2,013 | -37 | -1.8% | 314,700 |
| 2024/10/18 | 2,043.5 | 2,054.5 | 2,035.5 | 2,050 | +12.5 | +0.6% | 277,800 |
| 2024/10/17 | 2,050 | 2,053.5 | 2,032.5 | 2,037.5 | -12.5 | -0.6% | 198,500 |
| 2024/10/16 | 2,050 | 2,069 | 2,043 | 2,050 | ±0 | ±0% | 268,600 |
| 2024/10/15 | 2,044.5 | 2,064 | 2,028.5 | 2,050 | +24 | +1.2% | 401,900 |
| 2024/10/11 | 2,038.5 | 2,050 | 2,010 | 2,026 | -22 | -1.1% | 465,400 |
| 2024/10/10 | 2,050 | 2,054 | 2,044 | 2,048 | -8 | -0.4% | 220,400 |
| 2024/10/09 | 2,061 | 2,073.5 | 2,049.5 | 2,056 | -3 | -0.1% | 150,500 |
| 2024/10/08 | 2,035.5 | 2,059 | 2,028.5 | 2,059 | +12 | +0.6% | 153,000 |
| 2024/10/07 | 2,062.5 | 2,064 | 2,041.5 | 2,047 | -3 | -0.1% | 195,300 |
| 2024/10/04 | 2,047 | 2,061.5 | 2,037.5 | 2,050 | +18 | +0.9% | 236,000 |
| 2024/10/03 | 2,038 | 2,047 | 2,022.5 | 2,032 | +24.5 | +1.2% | 237,300 |
| 2024/10/02 | 2,012.5 | 2,025.5 | 1,997.5 | 2,007.5 | -11.5 | -0.6% | 233,200 |
| 2024/10/01 | 2,032.5 | 2,038 | 2,014.5 | 2,019 | -3 | -0.1% | 287,000 |
| 2024/09/30 | 2,012.5 | 2,031 | 2,012.5 | 2,022 | -19.5 | -1% | 303,800 |
| 2024/09/27 | 2,020 | 2,058.5 | 2,013 | 2,041.5 | -13.5 | -0.7% | 238,900 |
| 2024/09/26 | 2,049.5 | 2,055 | 2,033 | 2,055 | +20 | +1% | 244,200 |
| 2024/09/25 | 2,044 | 2,053.5 | 2,028 | 2,035 | -7 | -0.3% | 276,500 |
| 2024/09/24 | 2,061 | 2,061.5 | 2,042 | 2,042 | -4 | -0.2% | 168,800 |
| 2024/09/20 | 2,051 | 2,054 | 2,037 | 2,046 | +13.5 | +0.7% | 368,900 |
| 2024/09/19 | 2,032 | 2,044.5 | 2,027 | 2,032.5 | +3 | +0.1% | 304,000 |
| 2024/09/18 | 2,020 | 2,036 | 2,011 | 2,029.5 | +13.5 | +0.7% | 312,200 |
| 2024/09/17 | 2,025 | 2,036.5 | 1,983.5 | 2,016 | +25 | +1.3% | 313,600 |
| 2024/09/13 | 1,996.5 | 2,000.5 | 1,982 | 1,991 | -15.5 | -0.8% | 262,700 |
| 2024/09/12 | 2,020 | 2,031.5 | 1,999 | 2,006.5 | +12.5 | +0.6% | 280,900 |
| 2024/09/11 | 2,025.5 | 2,030.5 | 1,977 | 1,994 | -46 | -2.3% | 372,200 |
| 2024/09/10 | 2,048 | 2,053 | 2,023.5 | 2,040 | +38.5 | +1.9% | 307,300 |
| 2024/09/09 | 2,000 | 2,014.5 | 1,983.5 | 2,001.5 | -43.5 | -2.1% | 282,700 |
| 2024/09/06 | 2,036 | 2,065 | 2,036 | 2,045 | +25 | +1.2% | 305,000 |
| 2024/09/05 | 2,012.5 | 2,048 | 2,003.5 | 2,020 | +6.5 | +0.3% | 365,800 |
| 2024/09/04 | 2,025.5 | 2,046.5 | 2,011 | 2,013.5 | -36.5 | -1.8% | 369,300 |
| 2024/09/03 | 2,012 | 2,050 | 2,011.5 | 2,050 | +37 | +1.8% | 216,700 |
| 2024/09/02 | 2,020 | 2,039.5 | 1,999.5 | 2,013 | -2.5 | -0.1% | 354,900 |
| 2024/08/30 | 2,013 | 2,031.5 | 2,007.5 | 2,015.5 | +2.5 | +0.1% | 337,600 |
| 2024/08/29 | 2,000 | 2,037 | 1,996 | 2,013 | +9.5 | +0.5% | 637,900 |
| 2024/08/28 | 1,998.5 | 2,005.5 | 1,978.5 | 2,003.5 | -11 | -0.5% | 245,600 |
| 2024/08/27 | 2,003.5 | 2,024 | 2,000.5 | 2,014.5 | +14.5 | +0.7% | 204,600 |
| 2024/08/26 | 1,996 | 2,001 | 1,981.5 | 2,000 | +7 | +0.4% | 177,000 |
| 2024/08/23 | 1,960 | 2,019.5 | 1,956.5 | 1,993 | +33.5 | +1.7% | 422,600 |
| 2024/08/22 | 1,950 | 1,970 | 1,948 | 1,959.5 | +11 | +0.6% | 179,400 |
| 2024/08/21 | 1,925 | 1,950 | 1,919 | 1,948.5 | +14 | +0.7% | 182,900 |
| 2024/08/20 | 1,915 | 1,944 | 1,915 | 1,934.5 | +28.5 | +1.5% | 202,300 |
| 2024/08/19 | 1,934 | 1,940.5 | 1,900 | 1,906 | -11 | -0.6% | 297,700 |
| 2024/08/16 | 1,889 | 1,927 | 1,868 | 1,917 | +57.5 | +3.1% | 380,700 |
| 2024/08/15 | 1,843 | 1,863.5 | 1,820.5 | 1,859.5 | +15.5 | +0.8% | 226,800 |
201～
250
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
