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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,740 | 1,772 | 1,737 | 1,752.5 | +2.5 | +0.1% | 393,700 |
| 2023/08/03 | 1,798.5 | 1,798.5 | 1,745 | 1,750 | -57 | -3.2% | 447,600 |
| 2023/08/02 | 1,817 | 1,833.5 | 1,805.5 | 1,807 | -30.5 | -1.7% | 278,800 |
| 2023/08/01 | 1,840 | 1,840 | 1,818 | 1,837.5 | -20 | -1.1% | 234,000 |
| 2023/07/31 | 1,840 | 1,869 | 1,837.5 | 1,857.5 | +34 | +1.9% | 893,200 |
| 2023/07/28 | 1,810 | 1,825 | 1,795.5 | 1,823.5 | +11 | +0.6% | 407,300 |
| 2023/07/27 | 1,796.5 | 1,837 | 1,771 | 1,812.5 | -9 | -0.5% | 534,200 |
| 2023/07/26 | 1,825.5 | 1,842 | 1,793.5 | 1,821.5 | +5.5 | +0.3% | 582,400 |
| 2023/07/25 | 1,810 | 1,823 | 1,805.5 | 1,816 | +11 | +0.6% | 274,700 |
| 2023/07/24 | 1,778 | 1,823.5 | 1,777 | 1,805 | +28.5 | +1.6% | 382,600 |
| 2023/07/21 | 1,800 | 1,800 | 1,767 | 1,776.5 | -15.5 | -0.9% | 260,600 |
| 2023/07/20 | 1,810 | 1,817 | 1,792 | 1,792 | +2.5 | +0.1% | 317,100 |
| 2023/07/19 | 1,781 | 1,798 | 1,772.5 | 1,789.5 | +23 | +1.3% | 273,000 |
| 2023/07/18 | 1,765 | 1,780 | 1,755.5 | 1,766.5 | +1 | +0.1% | 234,500 |
| 2023/07/14 | 1,793 | 1,793 | 1,748 | 1,765.5 | -19 | -1.1% | 399,000 |
| 2023/07/13 | 1,780 | 1,797 | 1,758 | 1,784.5 | +3 | +0.2% | 358,700 |
| 2023/07/12 | 1,777 | 1,789.5 | 1,760.5 | 1,781.5 | +4 | +0.2% | 303,900 |
| 2023/07/11 | 1,795.5 | 1,810 | 1,772.5 | 1,777.5 | -22 | -1.2% | 529,300 |
| 2023/07/10 | 1,832.5 | 1,836 | 1,792 | 1,799.5 | +7 | +0.4% | 306,900 |
| 2023/07/07 | 1,790 | 1,801.5 | 1,766 | 1,792.5 | +2.5 | +0.1% | 580,600 |
| 2023/07/06 | 1,852 | 1,852 | 1,789 | 1,790 | -74 | -4% | 458,900 |
| 2023/07/05 | 1,855 | 1,866.5 | 1,835.5 | 1,864 | +7.5 | +0.4% | 398,500 |
| 2023/07/04 | 1,858.5 | 1,893 | 1,854.5 | 1,856.5 | +27 | +1.5% | 681,400 |
| 2023/07/03 | 1,841.5 | 1,858.5 | 1,814.5 | 1,829.5 | -13.5 | -0.7% | 603,400 |
| 2023/06/30 | 1,822.5 | 1,903 | 1,794 | 1,843 | +45.5 | +2.5% | 2,826,600 |
| 2023/06/29 | 1,820 | 1,822 | 1,790 | 1,797.5 | -10 | -0.6% | 265,200 |
| 2023/06/28 | 1,775 | 1,812 | 1,763.5 | 1,807.5 | +44 | +2.5% | 417,800 |
| 2023/06/27 | 1,780.5 | 1,784 | 1,754 | 1,763.5 | -13 | -0.7% | 371,900 |
| 2023/06/26 | 1,793.5 | 1,802.5 | 1,772 | 1,776.5 | -17.5 | -1% | 451,000 |
| 2023/06/23 | 1,833.5 | 1,839.5 | 1,782.5 | 1,794 | -35.5 | -1.9% | 393,300 |
| 2023/06/22 | 1,852 | 1,866 | 1,826 | 1,829.5 | -28.5 | -1.5% | 465,200 |
| 2023/06/21 | 1,847.5 | 1,863 | 1,840 | 1,858 | +24 | +1.3% | 475,600 |
| 2023/06/20 | 1,853.5 | 1,853.5 | 1,801 | 1,834 | -29 | -1.6% | 676,300 |
| 2023/06/19 | 1,850.5 | 1,875 | 1,844 | 1,863 | +26.5 | +1.4% | 550,400 |
| 2023/06/16 | 1,848 | 1,858 | 1,822 | 1,836.5 | -7 | -0.4% | 957,300 |
| 2023/06/15 | 1,801 | 1,849 | 1,788 | 1,843.5 | +43 | +2.4% | 584,100 |
| 2023/06/14 | 1,785 | 1,808.5 | 1,777.5 | 1,800.5 | +31 | +1.8% | 474,900 |
| 2023/06/13 | 1,779 | 1,780.5 | 1,763 | 1,769.5 | -12 | -0.7% | 307,700 |
| 2023/06/12 | 1,765 | 1,786 | 1,765 | 1,781.5 | +21.5 | +1.2% | 297,100 |
| 2023/06/09 | 1,751 | 1,765 | 1,743.5 | 1,760 | +13 | +0.7% | 439,600 |
| 2023/06/08 | 1,751 | 1,758.5 | 1,738.5 | 1,747 | +3 | +0.2% | 281,700 |
| 2023/06/07 | 1,781 | 1,782.5 | 1,736.5 | 1,744 | -16 | -0.9% | 411,700 |
| 2023/06/06 | 1,734 | 1,762.5 | 1,710 | 1,760 | +12 | +0.7% | 594,900 |
| 2023/06/05 | 1,740.5 | 1,756 | 1,727.5 | 1,748 | +30 | +1.7% | 547,700 |
| 2023/06/02 | 1,694 | 1,730 | 1,694 | 1,718 | +14 | +0.8% | 386,200 |
| 2023/06/01 | 1,712 | 1,714 | 1,681 | 1,704 | -8 | -0.5% | 570,700 |
| 2023/05/31 | 1,760 | 1,772 | 1,711 | 1,712 | -62 | -3.5% | 1,879,300 |
| 2023/05/30 | 1,767 | 1,789 | 1,760 | 1,774 | +12 | +0.7% | 374,100 |
| 2023/05/29 | 1,774 | 1,778 | 1,761 | 1,762 | +3 | +0.2% | 359,300 |
| 2023/05/26 | 1,758 | 1,774 | 1,747 | 1,759 | +7 | +0.4% | 432,300 |
201～
250
件表示中 / 5720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 | 178,500円 | -6.3% | +15.1% | 3.81% | 13.70倍 | 0.71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 |
| 東海東京 | 57,200円 | +0.9% | +3.3% | 3.85% | 13.02倍 | 0.80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 | 395,500円 | +6.5% | +0.7% | 0.61% | 16.40倍 | 3.29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 |
| ＧＭＯＦＨＤ | 78,800円 | +8.9% | +13.4% | 4.62% | 10.33倍 | 2.00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 |
| アイザワ証Ｇ | 200,400円 | +2.7% | +3.0% | 1.95% | 20.77倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
