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 |
|---|---|---|---|---|---|---|---|
| 2016/09/14 | 1,321 | 1,335 | 1,305 | 1,305 | -24.5 | -1.8% | 72,600 |
| 2016/09/13 | 1,338.5 | 1,349.5 | 1,328.5 | 1,329.5 | -5 | -0.4% | 40,200 |
| 2016/09/12 | 1,398.5 | 1,398.5 | 1,330.5 | 1,334.5 | -49 | -3.5% | 83,000 |
| 2016/09/09 | 1,331 | 1,389.5 | 1,330.5 | 1,383.5 | +50 | +3.7% | 75,600 |
| 2016/09/08 | 1,341.5 | 1,349.5 | 1,331 | 1,333.5 | -9 | -0.7% | 88,800 |
| 2016/09/07 | 1,340 | 1,347 | 1,330 | 1,342.5 | -8.5 | -0.6% | 53,400 |
| 2016/09/06 | 1,347.5 | 1,374.5 | 1,344.5 | 1,351 | -6 | -0.4% | 36,400 |
| 2016/09/05 | 1,393.5 | 1,398 | 1,352.5 | 1,357 | -36.5 | -2.6% | 46,400 |
| 2016/09/02 | 1,383.5 | 1,415 | 1,380.5 | 1,393.5 | -25 | -1.8% | 39,200 |
| 2016/09/01 | 1,451.5 | 1,451.5 | 1,402.5 | 1,418.5 | -31 | -2.1% | 176,800 |
| 2016/08/31 | 1,455 | 1,455 | 1,414.5 | 1,449.5 | +3.5 | +0.2% | 35,000 |
| 2016/08/30 | 1,435 | 1,458.5 | 1,432.5 | 1,446 | +11 | +0.8% | 9,600 |
| 2016/08/29 | 1,459.5 | 1,459.5 | 1,435 | 1,435 | -2.5 | -0.2% | 16,200 |
| 2016/08/26 | 1,477 | 1,477 | 1,435 | 1,437.5 | -15.5 | -1.1% | 14,400 |
| 2016/08/25 | 1,435 | 1,478 | 1,435 | 1,453 | -1 | -0.1% | 24,400 |
| 2016/08/24 | 1,443 | 1,474.5 | 1,432.5 | 1,454 | -14 | -1% | 26,200 |
| 2016/08/23 | 1,452 | 1,487.5 | 1,449.5 | 1,468 | +40 | +2.8% | 28,800 |
| 2016/08/22 | 1,411.5 | 1,450 | 1,411.5 | 1,428 | +21.5 | +1.5% | 99,200 |
| 2016/08/19 | 1,450 | 1,464 | 1,387 | 1,406.5 | -1.5 | -0.1% | 29,200 |
| 2016/08/18 | 1,455 | 1,489.5 | 1,400 | 1,408 | -25 | -1.7% | 51,400 |
| 2016/08/17 | 1,505 | 1,525 | 1,433 | 1,433 | -64 | -4.3% | 77,600 |
| 2016/08/16 | 1,450 | 1,530 | 1,444 | 1,497 | +54 | +3.7% | 120,600 |
| 2016/08/15 | 1,355 | 1,444 | 1,350.5 | 1,443 | +88.5 | +6.5% | 147,400 |
| 2016/08/12 | 1,334 | 1,362 | 1,334 | 1,354.5 | +13 | +1% | 33,400 |
| 2016/08/10 | 1,347.5 | 1,394 | 1,341 | 1,341.5 | -11 | -0.8% | 80,000 |
| 2016/08/09 | 1,353.5 | 1,375.5 | 1,336.5 | 1,352.5 | -26 | -1.9% | 39,600 |
| 2016/08/08 | 1,384.5 | 1,398 | 1,327.5 | 1,378.5 | +30 | +2.2% | 95,200 |
| 2016/08/05 | 1,360.5 | 1,431 | 1,315 | 1,348.5 | +13 | +1% | 157,400 |
| 2016/08/04 | 1,363 | 1,385 | 1,315 | 1,335.5 | -30 | -2.2% | 89,000 |
| 2016/08/03 | 1,423.5 | 1,450 | 1,362.5 | 1,365.5 | -89.5 | -6.2% | 119,400 |
| 2016/08/02 | 1,437.5 | 1,490 | 1,422.5 | 1,455 | +11.5 | +0.8% | 99,400 |
| 2016/08/01 | 1,477.5 | 1,487.5 | 1,442.5 | 1,443.5 | -94 | -6.1% | 121,600 |
| 2016/07/29 | 1,500 | 1,542.5 | 1,423.5 | 1,537.5 | -37.5 | -2.4% | 253,600 |
| 2016/07/28 | 1,577.5 | 1,625 | 1,560 | 1,575 | ±0 | ±0% | 43,400 |
| 2016/07/27 | 1,605 | 1,635 | 1,572.5 | 1,575 | +2.5 | +0.2% | 54,000 |
| 2016/07/26 | 1,612.5 | 1,647.5 | 1,552.5 | 1,572.5 | -102.5 | -6.1% | 90,000 |
| 2016/07/25 | 1,617.5 | 1,680 | 1,602.5 | 1,675 | +92.5 | +5.8% | 79,000 |
| 2016/07/22 | 1,600 | 1,622.5 | 1,580 | 1,582.5 | -25 | -1.6% | 33,800 |
| 2016/07/21 | 1,635 | 1,652.5 | 1,592.5 | 1,607.5 | -22.5 | -1.4% | 44,000 |
| 2016/07/20 | 1,617.5 | 1,630 | 1,572.5 | 1,630 | +42.5 | +2.7% | 63,000 |
| 2016/07/19 | 1,585 | 1,630 | 1,577.5 | 1,587.5 | -10 | -0.6% | 54,000 |
| 2016/07/15 | 1,650 | 1,652.5 | 1,572.5 | 1,597.5 | -75 | -4.5% | 102,600 |
| 2016/07/14 | 1,602.5 | 1,687.5 | 1,602.5 | 1,672.5 | +40 | +2.5% | 68,800 |
| 2016/07/13 | 1,635 | 1,657.5 | 1,597.5 | 1,632.5 | +12.5 | +0.8% | 42,200 |
| 2016/07/12 | 1,647.5 | 1,695 | 1,607.5 | 1,620 | -5 | -0.3% | 62,800 |
| 2016/07/11 | 1,600 | 1,645 | 1,597.5 | 1,625 | +47.5 | +3% | 48,800 |
| 2016/07/08 | 1,622.5 | 1,642.5 | 1,537.5 | 1,577.5 | -70 | -4.2% | 100,000 |
| 2016/07/07 | 1,700 | 1,717.5 | 1,625 | 1,647.5 | -50 | -2.9% | 77,000 |
| 2016/07/06 | 1,695 | 1,715 | 1,622.5 | 1,697.5 | -30 | -1.7% | 99,800 |
| 2016/07/05 | 1,790 | 1,790 | 1,690 | 1,727.5 | +67.5 | +4.1% | 212,000 |
2001～
2050
件表示中 / 2490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 | 111,200円 | +32.5% | +172.6% | 2.16% | 10.35倍 | 1.03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 |
| ＧＭＯＦＨＤ | 69,100円 | +5.0% | -29.1% | 4.07% | 18.12倍 | 1.75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 |
| アイザワ証Ｇ | 171,300円 | +4.3% | -33.0% | 6.36% | 21.28倍 | 1.20倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 丸三証 | 98,100円 | +4.8% | +2.7% | 6.12% | 21.62倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| ウェルスナビ | 102,400円 | +37.0% | -63.4% | 0.00% | 433.90倍 | 2.14倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
市場注目の銘柄
チャート関連のコラム
