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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,790 | 1,824.5 | 1,788 | 1,821 | +13.5 | +0.7% | 278,300 |
| 2024/03/18 | 1,775 | 1,815 | 1,774.5 | 1,807.5 | +48 | +2.7% | 359,400 |
| 2024/03/15 | 1,772.5 | 1,783 | 1,735 | 1,759.5 | -10 | -0.6% | 1,400,800 |
| 2024/03/14 | 1,765 | 1,779.5 | 1,750 | 1,769.5 | +4.5 | +0.3% | 254,800 |
| 2024/03/13 | 1,765 | 1,780.5 | 1,755.5 | 1,765 | ±0 | ±0% | 273,100 |
| 2024/03/12 | 1,732 | 1,765.5 | 1,717 | 1,765 | +31 | +1.8% | 324,000 |
| 2024/03/11 | 1,754.5 | 1,763 | 1,721 | 1,734 | -31 | -1.8% | 267,600 |
| 2024/03/08 | 1,744 | 1,782.5 | 1,730 | 1,765 | +12.5 | +0.7% | 333,500 |
| 2024/03/07 | 1,792.5 | 1,794 | 1,744.5 | 1,752.5 | -35.5 | -2% | 394,500 |
| 2024/03/06 | 1,739 | 1,788 | 1,736 | 1,788 | +57 | +3.3% | 456,300 |
| 2024/03/05 | 1,726 | 1,757 | 1,711 | 1,731 | +4.5 | +0.3% | 524,200 |
| 2024/03/04 | 1,779 | 1,779 | 1,726.5 | 1,726.5 | -61 | -3.4% | 628,500 |
| 2024/03/01 | 1,797.5 | 1,820 | 1,779 | 1,787.5 | -10.5 | -0.6% | 388,300 |
| 2024/02/29 | 1,840 | 1,849 | 1,791 | 1,798 | -23 | -1.3% | 581,400 |
| 2024/02/28 | 1,787 | 1,839 | 1,787 | 1,821 | +37.5 | +2.1% | 602,200 |
| 2024/02/27 | 1,777 | 1,786 | 1,772 | 1,783.5 | +7.5 | +0.4% | 295,100 |
| 2024/02/26 | 1,780 | 1,788.5 | 1,767 | 1,776 | +4 | +0.2% | 428,100 |
| 2024/02/22 | 1,759 | 1,774.5 | 1,747.5 | 1,772 | +29 | +1.7% | 273,000 |
| 2024/02/21 | 1,746.5 | 1,769.5 | 1,737 | 1,743 | -3.5 | -0.2% | 261,700 |
| 2024/02/20 | 1,754 | 1,767 | 1,743 | 1,746.5 | -0.5 | ±0% | 200,400 |
| 2024/02/19 | 1,753.5 | 1,758 | 1,735 | 1,747 | -7 | -0.4% | 243,800 |
| 2024/02/16 | 1,730 | 1,759.5 | 1,723 | 1,754 | +40.5 | +2.4% | 392,000 |
| 2024/02/15 | 1,689 | 1,722.5 | 1,689 | 1,713.5 | +32 | +1.9% | 350,800 |
| 2024/02/14 | 1,682 | 1,690 | 1,671.5 | 1,681.5 | -18.5 | -1.1% | 314,200 |
| 2024/02/13 | 1,710 | 1,725 | 1,694 | 1,700 | -3 | -0.2% | 316,200 |
| 2024/02/09 | 1,715 | 1,721 | 1,697 | 1,703 | -8 | -0.5% | 281,400 |
| 2024/02/08 | 1,732 | 1,735.5 | 1,709.5 | 1,711 | -21 | -1.2% | 247,200 |
| 2024/02/07 | 1,740 | 1,742.5 | 1,722.5 | 1,732 | -18 | -1% | 369,200 |
| 2024/02/06 | 1,758 | 1,759.5 | 1,739.5 | 1,750 | -16.5 | -0.9% | 266,100 |
| 2024/02/05 | 1,760.5 | 1,769.5 | 1,747.5 | 1,766.5 | +11 | +0.6% | 264,100 |
| 2024/02/02 | 1,746 | 1,780 | 1,740.5 | 1,755.5 | +10 | +0.6% | 338,300 |
| 2024/02/01 | 1,757 | 1,763 | 1,717 | 1,745.5 | -11.5 | -0.7% | 453,500 |
| 2024/01/31 | 1,776 | 1,778 | 1,724.5 | 1,757 | -21 | -1.2% | 1,165,200 |
| 2024/01/30 | 1,820 | 1,822 | 1,770 | 1,778 | -19 | -1.1% | 637,100 |
| 2024/01/29 | 1,750 | 1,804 | 1,728 | 1,797 | +85 | +5% | 1,108,500 |
| 2024/01/26 | 1,699.5 | 1,764.5 | 1,678.5 | 1,712 | +12.5 | +0.7% | 1,068,800 |
| 2024/01/25 | 1,700 | 1,712.5 | 1,688.5 | 1,699.5 | -0.5 | ±0% | 316,000 |
| 2024/01/24 | 1,697.5 | 1,712.5 | 1,686.5 | 1,700 | +5.5 | +0.3% | 269,100 |
| 2024/01/23 | 1,725 | 1,726.5 | 1,694 | 1,694.5 | -15.5 | -0.9% | 283,400 |
| 2024/01/22 | 1,704 | 1,712.5 | 1,692 | 1,710 | +26.5 | +1.6% | 308,900 |
| 2024/01/19 | 1,689.5 | 1,702 | 1,675.5 | 1,683.5 | -1 | -0.1% | 319,500 |
| 2024/01/18 | 1,670 | 1,686.5 | 1,669 | 1,684.5 | +9 | +0.5% | 164,400 |
| 2024/01/17 | 1,704.5 | 1,704.5 | 1,675.5 | 1,675.5 | -15 | -0.9% | 295,200 |
| 2024/01/16 | 1,713 | 1,713 | 1,678.5 | 1,690.5 | -26.5 | -1.5% | 378,300 |
| 2024/01/15 | 1,713 | 1,728 | 1,708 | 1,717 | +21 | +1.2% | 303,800 |
| 2024/01/12 | 1,734.5 | 1,748.5 | 1,690.5 | 1,696 | -25.5 | -1.5% | 500,000 |
| 2024/01/11 | 1,716 | 1,726 | 1,701 | 1,721.5 | +21.5 | +1.3% | 281,700 |
| 2024/01/10 | 1,685 | 1,706 | 1,673 | 1,700 | +8.5 | +0.5% | 297,800 |
| 2024/01/09 | 1,687 | 1,716.5 | 1,673 | 1,691.5 | +22 | +1.3% | 421,800 |
| 2024/01/05 | 1,681.5 | 1,684 | 1,666.5 | 1,669.5 | -14 | -0.8% | 252,400 |
351～
400
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
