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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,524.5 | 1,573 | 1,516 | 1,559 | +30 | +2% | 641,500 |
| 2023/10/25 | 1,559.5 | 1,595 | 1,505 | 1,529 | -22 | -1.4% | 966,300 |
| 2023/10/24 | 1,538.5 | 1,556.5 | 1,488 | 1,551 | +26.5 | +1.7% | 737,400 |
| 2023/10/23 | 1,546.5 | 1,551.5 | 1,524.5 | 1,524.5 | -22.5 | -1.5% | 457,600 |
| 2023/10/20 | 1,550 | 1,555 | 1,528.5 | 1,547 | -7 | -0.5% | 380,400 |
| 2023/10/19 | 1,562 | 1,572.5 | 1,549.5 | 1,554 | -25.5 | -1.6% | 367,100 |
| 2023/10/18 | 1,599 | 1,599 | 1,557.5 | 1,579.5 | -15.5 | -1% | 321,000 |
| 2023/10/17 | 1,598 | 1,608 | 1,576 | 1,595 | +29.5 | +1.9% | 417,300 |
| 2023/10/16 | 1,567 | 1,584.5 | 1,560 | 1,565.5 | -17.5 | -1.1% | 388,400 |
| 2023/10/13 | 1,585 | 1,595 | 1,571 | 1,583 | -14 | -0.9% | 488,900 |
| 2023/10/12 | 1,590 | 1,606.5 | 1,581 | 1,597 | +7 | +0.4% | 380,100 |
| 2023/10/11 | 1,610 | 1,612 | 1,583.5 | 1,590 | -15 | -0.9% | 408,500 |
| 2023/10/10 | 1,602 | 1,626 | 1,594 | 1,605 | +39 | +2.5% | 660,000 |
| 2023/10/06 | 1,580 | 1,585.5 | 1,548 | 1,566 | -6.5 | -0.4% | 609,300 |
| 2023/10/05 | 1,562 | 1,577.5 | 1,548.5 | 1,572.5 | +27.5 | +1.8% | 555,000 |
| 2023/10/04 | 1,555 | 1,569 | 1,531.5 | 1,545 | -31.5 | -2% | 908,600 |
| 2023/10/03 | 1,630 | 1,639 | 1,570 | 1,576.5 | -49 | -3% | 860,300 |
| 2023/10/02 | 1,669 | 1,676 | 1,623.5 | 1,625.5 | -19.5 | -1.2% | 629,900 |
| 2023/09/29 | 1,686.5 | 1,689.5 | 1,633 | 1,645 | -41.5 | -2.5% | 811,100 |
| 2023/09/28 | 1,716 | 1,742.5 | 1,682 | 1,686.5 | -39.5 | -2.3% | 547,600 |
| 2023/09/27 | 1,689.5 | 1,726 | 1,689.5 | 1,726 | +37 | +2.2% | 465,400 |
| 2023/09/26 | 1,705 | 1,706 | 1,686 | 1,689 | -24 | -1.4% | 564,700 |
| 2023/09/25 | 1,720.5 | 1,732.5 | 1,705 | 1,713 | +3.5 | +0.2% | 508,500 |
| 2023/09/22 | 1,718 | 1,723 | 1,696 | 1,709.5 | -21 | -1.2% | 486,500 |
| 2023/09/21 | 1,731 | 1,760 | 1,730.5 | 1,730.5 | -8.5 | -0.5% | 322,800 |
| 2023/09/20 | 1,790 | 1,797 | 1,739 | 1,739 | -46.5 | -2.6% | 430,500 |
| 2023/09/19 | 1,790 | 1,792 | 1,755.5 | 1,785.5 | +7 | +0.4% | 480,200 |
| 2023/09/15 | 1,780 | 1,811.5 | 1,773 | 1,778.5 | +4 | +0.2% | 801,500 |
| 2023/09/14 | 1,775 | 1,780 | 1,760 | 1,774.5 | -5.5 | -0.3% | 440,400 |
| 2023/09/13 | 1,885 | 1,885.5 | 1,778 | 1,780 | -123.5 | -6.5% | 1,119,700 |
| 2023/09/12 | 1,903.5 | 1,918 | 1,886 | 1,903.5 | +4.5 | +0.2% | 223,400 |
| 2023/09/11 | 1,905 | 1,913.5 | 1,889 | 1,899 | +11.5 | +0.6% | 172,300 |
| 2023/09/08 | 1,895 | 1,910.5 | 1,858 | 1,887.5 | -11 | -0.6% | 464,500 |
| 2023/09/07 | 1,904 | 1,911 | 1,893.5 | 1,898.5 | -3.5 | -0.2% | 258,700 |
| 2023/09/06 | 1,874 | 1,903 | 1,870 | 1,902 | +24 | +1.3% | 196,000 |
| 2023/09/05 | 1,889.5 | 1,898.5 | 1,860.5 | 1,878 | -6.5 | -0.3% | 214,500 |
| 2023/09/04 | 1,929 | 1,929 | 1,872 | 1,884.5 | -46 | -2.4% | 395,800 |
| 2023/09/01 | 1,874 | 1,936 | 1,874 | 1,930.5 | +62.5 | +3.3% | 638,600 |
| 2023/08/31 | 1,869 | 1,882 | 1,853 | 1,868 | +17.5 | +0.9% | 392,400 |
| 2023/08/30 | 1,838.5 | 1,874.5 | 1,833 | 1,850.5 | +23.5 | +1.3% | 405,900 |
| 2023/08/29 | 1,817 | 1,835.5 | 1,812.5 | 1,827 | +18.5 | +1% | 207,300 |
| 2023/08/28 | 1,800 | 1,813 | 1,794 | 1,808.5 | +20.5 | +1.1% | 195,800 |
| 2023/08/25 | 1,763 | 1,796.5 | 1,758.5 | 1,788 | +11 | +0.6% | 169,100 |
| 2023/08/24 | 1,761.5 | 1,783 | 1,753.5 | 1,777 | +22.5 | +1.3% | 248,000 |
| 2023/08/23 | 1,732 | 1,756.5 | 1,726.5 | 1,754.5 | +15.5 | +0.9% | 174,200 |
| 2023/08/22 | 1,727 | 1,739.5 | 1,714 | 1,739 | +10 | +0.6% | 282,900 |
| 2023/08/21 | 1,718 | 1,741.5 | 1,718 | 1,729 | +20 | +1.2% | 202,000 |
| 2023/08/18 | 1,696 | 1,714 | 1,688.5 | 1,709 | +0.5 | ±0% | 182,700 |
| 2023/08/17 | 1,702 | 1,712.5 | 1,676 | 1,708.5 | +1.5 | +0.1% | 398,700 |
| 2023/08/16 | 1,729 | 1,735 | 1,706 | 1,707 | -35.5 | -2% | 229,500 |
351～
400
件表示中 / 5926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 | 205,900円 | +35.0% | +81.4% | 3.30% | 10.22倍 | 0.83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 |
| マネックスＧ | 65,100円 | +4.8% | +7.0% | 6.18% | 5.00倍 | 1.25倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 60,600円 | +0.6% | +0.2% | 4.95% | 9.18倍 | 0.60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 | 44,200円 | +0.9% | +3.3% | 6.33% | 10.08倍 | 0.61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 |
| ＪＩＡ | 156,700円 | +18.4% | +36.1% | 5.55% | 9.04倍 | 1.42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
