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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/08/14 | 1,851.5 | 1,855 | 1,827.5 | 1,844 | +16.5 | +0.9% | 181,700 |
| 2024/08/13 | 1,818.5 | 1,838.5 | 1,811.5 | 1,827.5 | +11 | +0.6% | 214,300 |
| 2024/08/09 | 1,814.5 | 1,833 | 1,798.5 | 1,816.5 | +38 | +2.1% | 378,900 |
| 2024/08/08 | 1,732.5 | 1,801 | 1,728 | 1,778.5 | +24 | +1.4% | 369,500 |
| 2024/08/07 | 1,708.5 | 1,805.5 | 1,708.5 | 1,754.5 | +11.5 | +0.7% | 351,600 |
| 2024/08/06 | 1,770 | 1,837.5 | 1,718 | 1,743 | -4.5 | -0.3% | 818,800 |
| 2024/08/05 | 1,748 | 1,787 | 1,693.5 | 1,747.5 | -111 | -6% | 2,083,900 |
| 2024/08/02 | 1,855 | 1,901.5 | 1,840.5 | 1,858.5 | -34.5 | -1.8% | 564,800 |
| 2024/08/01 | 1,900 | 1,906 | 1,872.5 | 1,893 | -17.5 | -0.9% | 378,100 |
| 2024/07/31 | 1,871.5 | 1,914.5 | 1,868 | 1,910.5 | +20.5 | +1.1% | 201,200 |
| 2024/07/30 | 1,897.5 | 1,905 | 1,875.5 | 1,890 | -12 | -0.6% | 193,600 |
| 2024/07/29 | 1,855 | 1,902 | 1,855 | 1,902 | +78 | +4.3% | 328,000 |
| 2024/07/26 | 1,860.5 | 1,863.5 | 1,821.5 | 1,824 | -34.5 | -1.9% | 389,100 |
| 2024/07/25 | 1,856.5 | 1,898.5 | 1,848 | 1,858.5 | -21.5 | -1.1% | 389,100 |
| 2024/07/24 | 1,919.5 | 1,969 | 1,871.5 | 1,880 | -44 | -2.3% | 696,400 |
| 2024/07/23 | 1,921 | 1,945 | 1,921 | 1,924 | +3.5 | +0.2% | 181,000 |
| 2024/07/22 | 1,970 | 1,970 | 1,917 | 1,920.5 | -50.5 | -2.6% | 246,300 |
| 2024/07/19 | 1,963 | 1,979 | 1,953.5 | 1,971 | +8 | +0.4% | 286,000 |
| 2024/07/18 | 2,016 | 2,022 | 1,958.5 | 1,963 | -70.5 | -3.5% | 317,100 |
| 2024/07/17 | 2,039.5 | 2,058.5 | 2,030 | 2,033.5 | +3 | +0.1% | 332,600 |
| 2024/07/16 | 1,985 | 2,038.5 | 1,981.5 | 2,030.5 | +45 | +2.3% | 526,100 |
| 2024/07/12 | 1,965.5 | 1,987.5 | 1,960.5 | 1,985.5 | +15.5 | +0.8% | 273,600 |
| 2024/07/11 | 1,970.5 | 1,979.5 | 1,949 | 1,970 | +15 | +0.8% | 255,600 |
| 2024/07/10 | 1,980 | 1,980 | 1,951.5 | 1,955 | -24 | -1.2% | 357,700 |
| 2024/07/09 | 1,950 | 1,984.5 | 1,936.5 | 1,979 | +30 | +1.5% | 437,700 |
| 2024/07/08 | 1,871 | 1,949 | 1,868.5 | 1,949 | +71.5 | +3.8% | 514,000 |
| 2024/07/05 | 1,886 | 1,900 | 1,872.5 | 1,877.5 | -6 | -0.3% | 253,200 |
| 2024/07/04 | 1,911 | 1,921.5 | 1,876.5 | 1,883.5 | -34 | -1.8% | 234,500 |
| 2024/07/03 | 1,933.5 | 1,934.5 | 1,915 | 1,917.5 | -8.5 | -0.4% | 195,500 |
| 2024/07/02 | 1,925 | 1,935 | 1,916.5 | 1,926 | +8 | +0.4% | 269,000 |
| 2024/07/01 | 1,913 | 1,927 | 1,901.5 | 1,918 | +19 | +1% | 189,000 |
201～
250
件表示中 / 5990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 | 241,700円 | -0.6% | +11.3% | 5.50% | 12.49倍 | 0.92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 | 69,600円 | +21.4% | +19.0% | 5.75% | 14.22倍 | 2.35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 | 67,800円 | -8.5% | -23.0% | 4.42% | 15.90倍 | 0.65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 | 49,800円 | +11.1% | +27.0% | 5.22% | 12.50倍 | 0.69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 | 317,500円 | +50.5% | +46.2% | 1.07% | 3.98倍 | 1.87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
