ジャパンインベストメントアドバイザーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 1,857.5 | 1,872.5 | 1,805 | 1,840 | -42.5 | -2.3% | 159,600 |
| 2017/01/30 | 1,880 | 1,912.5 | 1,875 | 1,882.5 | +7.5 | +0.4% | 92,600 |
| 2017/01/27 | 1,940 | 1,940 | 1,870 | 1,875 | -40 | -2.1% | 102,800 |
| 2017/01/26 | 1,890 | 1,940 | 1,882.5 | 1,915 | +47.5 | +2.5% | 144,200 |
| 2017/01/25 | 1,870 | 1,885 | 1,852.5 | 1,867.5 | +17.5 | +0.9% | 97,600 |
| 2017/01/24 | 1,890 | 1,900 | 1,845 | 1,850 | -50 | -2.6% | 137,400 |
| 2017/01/23 | 1,917.5 | 1,945 | 1,875 | 1,900 | -25 | -1.3% | 174,400 |
| 2017/01/20 | 1,800 | 1,942.5 | 1,782.5 | 1,925 | -15 | -0.8% | 592,600 |
| 2017/01/19 | 1,950 | 1,975 | 1,910 | 1,940 | -5 | -0.3% | 133,600 |
| 2017/01/18 | 1,912.5 | 1,960 | 1,860 | 1,945 | -10 | -0.5% | 253,200 |
| 2017/01/17 | 2,000 | 2,067.5 | 1,945 | 1,955 | +40 | +2.1% | 464,200 |
| 2017/01/16 | 1,940 | 1,980 | 1,887.5 | 1,915 | +5 | +0.3% | 251,200 |
| 2017/01/13 | 1,902.5 | 1,945 | 1,870 | 1,910 | +7.5 | +0.4% | 181,000 |
| 2017/01/12 | 1,835 | 1,917.5 | 1,830 | 1,902.5 | +57.5 | +3.1% | 175,400 |
| 2017/01/11 | 1,820 | 1,902.5 | 1,817.5 | 1,845 | +32.5 | +1.8% | 145,800 |
| 2017/01/10 | 1,830 | 1,927.5 | 1,812.5 | 1,812.5 | +10 | +0.6% | 271,200 |
| 2017/01/06 | 1,865 | 1,872.5 | 1,802.5 | 1,802.5 | -67.5 | -3.6% | 175,400 |
| 2017/01/05 | 1,892.5 | 1,905 | 1,865 | 1,870 | -45 | -2.3% | 135,400 |
| 2017/01/04 | 1,830 | 1,955 | 1,825 | 1,915 | +120 | +6.7% | 427,000 |
| 2016/12/30 | 1,697.5 | 1,815 | 1,667.5 | 1,795 | +107.5 | +6.4% | 174,000 |
| 2016/12/29 | 1,755 | 1,767.5 | 1,685 | 1,687.5 | -85 | -4.8% | 134,600 |
| 2016/12/28 | 1,737.5 | 1,790 | 1,730 | 1,772.5 | +32.5 | +1.9% | 108,800 |
| 2016/12/27 | 1,685 | 1,772.5 | 1,682.5 | 1,740 | +50 | +3% | 275,000 |
| 2016/12/26 | 1,650 | 1,712.5 | 1,645 | 1,690 | +22.5 | +1.3% | 176,000 |
| 2016/12/22 | 1,640 | 1,690 | 1,617.5 | 1,667.5 | +20 | +1.2% | 65,000 |
| 2016/12/21 | 1,617.5 | 1,747.5 | 1,617.5 | 1,647.5 | +30 | +1.9% | 181,200 |
| 2016/12/20 | 1,645 | 1,665 | 1,592.5 | 1,617.5 | -45 | -2.7% | 136,800 |
| 2016/12/19 | 1,737.5 | 1,737.5 | 1,635 | 1,662.5 | -55 | -3.2% | 109,200 |
| 2016/12/16 | 1,732.5 | 1,750 | 1,667.5 | 1,717.5 | -35 | -2% | 122,600 |
| 2016/12/15 | 1,742.5 | 1,795 | 1,717.5 | 1,752.5 | +10 | +0.6% | 85,200 |
| 2016/12/14 | 1,810 | 1,837.5 | 1,742.5 | 1,742.5 | -62.5 | -3.5% | 181,800 |
| 2016/12/13 | 1,750 | 1,812.5 | 1,720 | 1,805 | +42.5 | +2.4% | 164,200 |
| 2016/12/12 | 1,700 | 1,762.5 | 1,667.5 | 1,762.5 | +82.5 | +4.9% | 169,000 |
| 2016/12/09 | 1,622.5 | 1,690 | 1,605 | 1,680 | +70 | +4.3% | 110,000 |
| 2016/12/08 | 1,615 | 1,655 | 1,595 | 1,610 | +22.5 | +1.4% | 101,200 |
| 2016/12/07 | 1,550 | 1,590 | 1,517.5 | 1,587.5 | +57.5 | +3.8% | 43,400 |
| 2016/12/06 | 1,535 | 1,567.5 | 1,512.5 | 1,530 | +7.5 | +0.5% | 66,000 |
| 2016/12/05 | 1,570 | 1,570 | 1,507.5 | 1,522.5 | -40 | -2.6% | 159,200 |
| 2016/12/02 | 1,617.5 | 1,617.5 | 1,545 | 1,562.5 | -57.5 | -3.5% | 77,600 |
| 2016/12/01 | 1,662.5 | 1,700 | 1,597.5 | 1,620 | -57.5 | -3.4% | 163,600 |
| 2016/11/30 | 1,580 | 1,690 | 1,580 | 1,677.5 | +102.5 | +6.5% | 163,600 |
| 2016/11/29 | 1,537.5 | 1,650 | 1,535 | 1,575 | +32.5 | +2.1% | 160,800 |
| 2016/11/28 | 1,540 | 1,555 | 1,499 | 1,542.5 | +37.5 | +2.5% | 98,800 |
| 2016/11/25 | 1,577.5 | 1,577.5 | 1,496.5 | 1,505 | -75 | -4.7% | 109,200 |
| 2016/11/24 | 1,592.5 | 1,630 | 1,570 | 1,580 | -10 | -0.6% | 89,200 |
| 2016/11/22 | 1,493 | 1,595 | 1,491 | 1,590 | +72.5 | +4.8% | 122,000 |
| 2016/11/21 | 1,450.5 | 1,525 | 1,443 | 1,517.5 | +55.5 | +3.8% | 127,400 |
| 2016/11/18 | 1,477 | 1,477.5 | 1,454 | 1,462 | +0.5 | ±0% | 96,600 |
| 2016/11/17 | 1,475.5 | 1,493 | 1,450.5 | 1,461.5 | -33.5 | -2.2% | 90,000 |
| 2016/11/16 | 1,440 | 1,500 | 1,426 | 1,495 | +64.5 | +4.5% | 139,000 |
2001～
2050
件表示中 / 2580件
類似銘柄と比較する
現在ご覧いただいている「ＪＩＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＩＡ | 143,500円 | +18.4% | +36.1% | 6.06% | 8.28倍 | 1.30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 |
| ジャフコ Ｇ | 198,300円 | +35.0% | +81.4% | 3.43% | 9.84倍 | 0.80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 |
| 東海東京 | 41,700円 | +0.9% | +3.3% | 6.71% | 9.51倍 | 0.58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 |
| ＧＭＯＦＨＤ | 70,100円 | +3.3% | +36.4% | 4.99% | 14.77倍 | 1.72倍 |
|
ＧＭＯインターネットグループの金融持株会社。傘下にＧＭＯクリック証券、ＧＭＯコイン |
| インテグラル | 227,200円 | +50.5% | +46.2% | 1.50% | 2.84倍 | 1.33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
