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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,900 | 1,913 | 1,898 | 1,899 | -3 | -0.2% | 245,500 |
| 2024/06/27 | 1,894.5 | 1,908 | 1,889 | 1,902 | +1.5 | +0.1% | 213,700 |
| 2024/06/26 | 1,908 | 1,915 | 1,899.5 | 1,900.5 | -16.5 | -0.9% | 169,200 |
| 2024/06/25 | 1,902 | 1,927.5 | 1,897 | 1,917 | +20.5 | +1.1% | 247,000 |
| 2024/06/24 | 1,900 | 1,929 | 1,891 | 1,896.5 | +7 | +0.4% | 552,400 |
| 2024/06/21 | 1,908 | 1,911 | 1,887.5 | 1,889.5 | -7 | -0.4% | 252,400 |
| 2024/06/20 | 1,902 | 1,909 | 1,877 | 1,896.5 | -10.5 | -0.6% | 124,100 |
| 2024/06/19 | 1,899 | 1,908 | 1,884 | 1,907 | +30.5 | +1.6% | 190,400 |
| 2024/06/18 | 1,887.5 | 1,888 | 1,869.5 | 1,876.5 | -1 | -0.1% | 143,700 |
| 2024/06/17 | 1,900 | 1,904 | 1,864.5 | 1,877.5 | -18.5 | -1% | 229,000 |
| 2024/06/14 | 1,861 | 1,907.5 | 1,861 | 1,896 | +27.5 | +1.5% | 505,800 |
| 2024/06/13 | 1,876 | 1,881 | 1,841 | 1,868.5 | -1.5 | -0.1% | 245,700 |
| 2024/06/12 | 1,845 | 1,885.5 | 1,845 | 1,870 | +16 | +0.9% | 287,100 |
| 2024/06/11 | 1,841.5 | 1,894 | 1,830.5 | 1,854 | +22 | +1.2% | 493,200 |
| 2024/06/10 | 1,860.5 | 1,867 | 1,816 | 1,832 | -24 | -1.3% | 191,500 |
| 2024/06/07 | 1,842.5 | 1,857 | 1,833 | 1,856 | +8.5 | +0.5% | 193,100 |
| 2024/06/06 | 1,860 | 1,860 | 1,825.5 | 1,847.5 | -18.5 | -1% | 241,200 |
| 2024/06/05 | 1,858 | 1,878 | 1,851 | 1,866 | -22.5 | -1.2% | 231,200 |
| 2024/06/04 | 1,813 | 1,890 | 1,813 | 1,888.5 | +57.5 | +3.1% | 364,800 |
| 2024/06/03 | 1,800 | 1,834 | 1,800 | 1,831 | +45.5 | +2.5% | 275,200 |
| 2024/05/31 | 1,827.5 | 1,833 | 1,782 | 1,785.5 | -32 | -1.8% | 1,731,200 |
| 2024/05/30 | 1,826 | 1,832 | 1,794.5 | 1,817.5 | -26 | -1.4% | 1,127,700 |
| 2024/05/29 | 1,880 | 1,888.5 | 1,843.5 | 1,843.5 | -31 | -1.7% | 983,700 |
| 2024/05/28 | 1,870 | 1,880 | 1,862.5 | 1,874.5 | +12.5 | +0.7% | 320,400 |
| 2024/05/27 | 1,868.5 | 1,869 | 1,846 | 1,862 | +12 | +0.6% | 252,200 |
| 2024/05/24 | 1,838 | 1,868.5 | 1,838 | 1,850 | -10.5 | -0.6% | 227,600 |
| 2024/05/23 | 1,860 | 1,880.5 | 1,854.5 | 1,860.5 | +24 | +1.3% | 420,800 |
| 2024/05/22 | 1,811 | 1,857 | 1,794 | 1,836.5 | +18 | +1% | 365,700 |
| 2024/05/21 | 1,825 | 1,838 | 1,801.5 | 1,818.5 | -6.5 | -0.4% | 326,000 |
| 2024/05/20 | 1,829.5 | 1,841.5 | 1,818.5 | 1,825 | -5 | -0.3% | 205,700 |
| 2024/05/17 | 1,840.5 | 1,846.5 | 1,819.5 | 1,830 | +0.5 | ±0% | 251,900 |
| 2024/05/16 | 1,844 | 1,856 | 1,819 | 1,829.5 | -14.5 | -0.8% | 210,800 |
| 2024/05/15 | 1,840 | 1,856.5 | 1,835 | 1,844 | +6 | +0.3% | 412,700 |
| 2024/05/14 | 1,826.5 | 1,839 | 1,815.5 | 1,838 | +28 | +1.5% | 325,100 |
| 2024/05/13 | 1,792 | 1,834.5 | 1,790.5 | 1,810 | +13.5 | +0.8% | 316,700 |
| 2024/05/10 | 1,799.5 | 1,805 | 1,773 | 1,796.5 | +14 | +0.8% | 261,700 |
| 2024/05/09 | 1,772.5 | 1,791 | 1,751.5 | 1,782.5 | +8.5 | +0.5% | 333,400 |
| 2024/05/08 | 1,792 | 1,806.5 | 1,771.5 | 1,774 | -21 | -1.2% | 219,900 |
| 2024/05/07 | 1,775 | 1,795.5 | 1,772 | 1,795 | +25.5 | +1.4% | 279,600 |
| 2024/05/02 | 1,782 | 1,795 | 1,764.5 | 1,769.5 | -12 | -0.7% | 213,300 |
| 2024/05/01 | 1,765 | 1,801 | 1,758 | 1,781.5 | -4.5 | -0.3% | 242,000 |
| 2024/04/30 | 1,785 | 1,800 | 1,749.5 | 1,786 | +19 | +1.1% | 395,400 |
| 2024/04/26 | 1,773 | 1,774.5 | 1,734 | 1,767 | +25 | +1.4% | 462,400 |
| 2024/04/25 | 1,732 | 1,770 | 1,732 | 1,742 | -21 | -1.2% | 306,300 |
| 2024/04/24 | 1,740 | 1,799 | 1,732.5 | 1,763 | +26.5 | +1.5% | 669,800 |
| 2024/04/23 | 1,728 | 1,742.5 | 1,710 | 1,736.5 | +18 | +1% | 290,600 |
| 2024/04/22 | 1,703.5 | 1,720 | 1,695.5 | 1,718.5 | +27.5 | +1.6% | 250,100 |
| 2024/04/19 | 1,705 | 1,707.5 | 1,672.5 | 1,691 | -32 | -1.9% | 371,300 |
| 2024/04/18 | 1,720 | 1,744.5 | 1,718.5 | 1,723 | -6 | -0.3% | 301,800 |
| 2024/04/17 | 1,765 | 1,781 | 1,726.5 | 1,729 | -36 | -2% | 358,300 |
251～
300
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
