8595: ジャフコ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 160,337百万円
単元株式 100
PER/PBR/配当 5.32 / 0.78 / 100(3.01%)
権利/配当落日 16/03/29 / 15/05/19
年初来高/安 4,780.0(16/01/04) / 2,689.0(16/02/12)
上場来高/安 15,990.0(01/05/08) / 1,230.0(09/03/09)
信用買/売 598,000 / 69,500 (8.6)

株価時系列データ(日足)
2019/10/11 4160.0 4175.0 4130.0 4145.0 90200
2019/10/10 4130.0 4130.0 4040.0 4105.0 66300
2019/10/09 4090.0 4155.0 4065.0 4155.0 91200
2019/10/08 4070.0 4125.0 4070.0 4100.0 59200
2019/10/07 4025.0 4055.0 4020.0 4045.0 50200
2019/10/04 4020.0 4040.0 3985.0 4010.0 83700
2019/10/03 4030.0 4075.0 4025.0 4060.0 71200
2019/10/02 4055.0 4135.0 4055.0 4130.0 72400
2019/10/01 4090.0 4150.0 4070.0 4090.0 65300
2019/09/30 4105.0 4160.0 4040.0 4080.0 108300
2019/09/27 4140.0 4165.0 4095.0 4130.0 71500
2019/09/26 4160.0 4235.0 4160.0 4185.0 100200
2019/09/25 4030.0 4095.0 3985.0 4090.0 123800
2019/09/24 4055.0 4110.0 4035.0 4070.0 60100
2019/09/20 4105.0 4105.0 4040.0 4055.0 83300
2019/09/19 4135.0 4165.0 4100.0 4110.0 126800
2019/09/18 4150.0 4180.0 4120.0 4140.0 99200
2019/09/17 4160.0 4180.0 4085.0 4180.0 101400
2019/09/13 4215.0 4215.0 4080.0 4180.0 146700
2019/09/12 4215.0 4235.0 4135.0 4180.0 118400
2019/09/11 4060.0 4200.0 4060.0 4185.0 169600
2019/09/10 3960.0 4035.0 3955.0 4020.0 104000
2019/09/09 3890.0 3930.0 3850.0 3915.0 71600
2019/09/06 3865.0 3895.0 3840.0 3860.0 110500
2019/09/05 3740.0 3855.0 3735.0 3815.0 151500
2019/09/04 3685.0 3710.0 3670.0 3675.0 42600
2019/09/03 3655.0 3720.0 3650.0 3700.0 41900
2019/09/02 3705.0 3760.0 3640.0 3645.0 65300
2019/08/30 3670.0 3735.0 3660.0 3720.0 73400
2019/08/29 3560.0 3625.0 3525.0 3600.0 120500
2019/08/28 3690.0 3690.0 3550.0 3575.0 106800
2019/08/27 3700.0 3700.0 3640.0 3670.0 106500
2019/08/26 3625.0 3710.0 3620.0 3665.0 107300
2019/08/23 3730.0 3740.0 3715.0 3730.0 35200
2019/08/22 3715.0 3750.0 3710.0 3720.0 74600
2019/08/21 3650.0 3725.0 3640.0 3705.0 65100
2019/08/20 3700.0 3720.0 3690.0 3720.0 35000
2019/08/19 3680.0 3710.0 3660.0 3695.0 49300
2019/08/16 3645.0 3695.0 3610.0 3690.0 61100
2019/08/15 3650.0 3675.0 3625.0 3660.0 94600
2019/08/14 3755.0 3760.0 3705.0 3745.0 102300
2019/08/13 3780.0 3785.0 3665.0 3715.0 131200
2019/08/09 3865.0 3870.0 3830.0 3840.0 77700
2019/08/08 3930.0 3945.0 3870.0 3875.0 120600
2019/08/07 3980.0 3990.0 3940.0 3955.0 150800
2019/08/06 3790.0 3950.0 3775.0 3940.0 159900
2019/08/05 3985.0 4010.0 3865.0 3925.0 124600
2019/08/02 4020.0 4040.0 3940.0 3955.0 145800
2019/08/01 4120.0 4190.0 4115.0 4145.0 119100
2019/07/31 4050.0 4080.0 4005.0 4065.0 387500
2019/07/30 4090.0 4170.0 4090.0 4130.0 118600
2019/07/29 4100.0 4110.0 4015.0 4020.0 82700
2019/07/26 4100.0 4125.0 4015.0 4105.0 119500
2019/07/25 4140.0 4275.0 4095.0 4140.0 223400
2019/07/24 4300.0 4340.0 3900.0 4080.0 499900
2019/07/23 4080.0 4130.0 4060.0 4115.0 62500
2019/07/22 4095.0 4110.0 4045.0 4050.0 71700
2019/07/19 4065.0 4135.0 4035.0 4130.0 84600
2019/07/18 4060.0 4100.0 4025.0 4045.0 124900
2019/07/17 4090.0 4130.0 4060.0 4100.0 100200
2019/07/16 4140.0 4145.0 4100.0 4105.0 71400
2019/07/12 4200.0 4210.0 4105.0 4115.0 60400
2019/07/11 4155.0 4170.0 4135.0 4165.0 80000
2019/07/10 4165.0 4190.0 4145.0 4155.0 71900