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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,990 | 2,012.5 | 1,960 | 1,967.5 | +5 | +0.3% | 147,000 |
| 2017/04/25 | 1,930 | 1,977.5 | 1,912.5 | 1,962.5 | +60 | +3.2% | 93,200 |
| 2017/04/24 | 1,982.5 | 1,982.5 | 1,902.5 | 1,902.5 | -67.5 | -3.4% | 115,000 |
| 2017/04/21 | 1,955 | 1,985 | 1,920 | 1,970 | +20 | +1% | 118,400 |
| 2017/04/20 | 1,962.5 | 1,977.5 | 1,942.5 | 1,950 | -2.5 | -0.1% | 83,200 |
| 2017/04/19 | 1,925 | 1,967.5 | 1,922.5 | 1,952.5 | +10 | +0.5% | 137,600 |
| 2017/04/18 | 1,997.5 | 2,007.5 | 1,930 | 1,942.5 | +17.5 | +0.9% | 194,200 |
| 2017/04/17 | 1,862.5 | 1,950 | 1,860 | 1,925 | +85 | +4.6% | 211,200 |
| 2017/04/14 | 1,840 | 1,925 | 1,830 | 1,840 | -20 | -1.1% | 185,600 |
| 2017/04/13 | 1,797.5 | 1,867.5 | 1,782.5 | 1,860 | +47.5 | +2.6% | 166,600 |
| 2017/04/12 | 1,850 | 1,870 | 1,750 | 1,812.5 | -97.5 | -5.1% | 512,200 |
| 2017/04/11 | 1,930 | 1,940 | 1,877.5 | 1,910 | -17.5 | -0.9% | 182,600 |
| 2017/04/10 | 1,970 | 2,025 | 1,920 | 1,927.5 | -7.5 | -0.4% | 172,000 |
| 2017/04/07 | 1,965 | 1,992.5 | 1,865 | 1,935 | -7.5 | -0.4% | 301,000 |
| 2017/04/06 | 1,975 | 2,037.5 | 1,877.5 | 1,942.5 | -65 | -3.2% | 299,200 |
| 2017/04/05 | 2,062.5 | 2,067.5 | 1,962.5 | 2,007.5 | -42.5 | -2.1% | 203,400 |
| 2017/04/04 | 2,090 | 2,097.5 | 1,932.5 | 2,050 | -40 | -1.9% | 334,600 |
| 2017/04/03 | 2,125 | 2,132.5 | 2,077.5 | 2,090 | -70 | -3.2% | 211,600 |
| 2017/03/31 | 2,212.5 | 2,235 | 2,160 | 2,160 | -32.5 | -1.5% | 172,200 |
| 2017/03/30 | 2,277.5 | 2,312.5 | 2,190 | 2,192.5 | -62.5 | -2.8% | 265,400 |
| 2017/03/29 | 2,192.5 | 2,282.5 | 2,177.5 | 2,255 | +97.5 | +4.5% | 326,200 |
| 2017/03/28 | 2,150 | 2,220 | 2,142.5 | 2,157.5 | +7.5 | +0.3% | 190,400 |
| 2017/03/27 | 2,195 | 2,200 | 2,135 | 2,150 | -50 | -2.3% | 110,400 |
| 2017/03/24 | 2,200 | 2,222.5 | 2,157.5 | 2,200 | ±0 | ±0% | 107,400 |
| 2017/03/23 | 2,130 | 2,215 | 2,115 | 2,200 | +105 | +5% | 233,800 |
| 2017/03/22 | 2,107.5 | 2,180 | 2,082.5 | 2,095 | -80 | -3.7% | 323,200 |
| 2017/03/21 | 2,227.5 | 2,230 | 2,170 | 2,175 | -50 | -2.2% | 250,800 |
| 2017/03/17 | 2,325 | 2,332.5 | 2,155 | 2,225 | -65 | -2.8% | 424,800 |
| 2017/03/16 | 2,232.5 | 2,305 | 2,215 | 2,290 | +57.5 | +2.6% | 260,800 |
| 2017/03/15 | 2,300 | 2,372.5 | 2,222.5 | 2,232.5 | -97.5 | -4.2% | 420,600 |
| 2017/03/14 | 2,355 | 2,405 | 2,300 | 2,330 | -40 | -1.7% | 255,000 |
| 2017/03/13 | 2,452.5 | 2,480 | 2,317.5 | 2,370 | -70 | -2.9% | 485,200 |
| 2017/03/10 | 2,380 | 2,455 | 2,362.5 | 2,440 | +87.5 | +3.7% | 540,600 |
| 2017/03/09 | 2,270 | 2,390 | 2,235 | 2,352.5 | +72.5 | +3.2% | 532,600 |
| 2017/03/08 | 2,185 | 2,325 | 2,167.5 | 2,280 | +117.5 | +5.4% | 762,400 |
| 2017/03/07 | 2,165 | 2,210 | 2,065 | 2,162.5 | +30 | +1.4% | 510,600 |
| 2017/03/06 | 2,077.5 | 2,142.5 | 2,002.5 | 2,132.5 | +70 | +3.4% | 393,200 |
| 2017/03/03 | 2,115 | 2,192.5 | 2,015 | 2,062.5 | -25 | -1.2% | 759,200 |
| 2017/03/02 | 2,022.5 | 2,087.5 | 1,970 | 2,087.5 | +135 | +6.9% | 564,400 |
| 2017/03/01 | 1,867.5 | 1,957.5 | 1,857.5 | 1,952.5 | +72.5 | +3.9% | 319,200 |
| 2017/02/28 | 1,900 | 1,932.5 | 1,867.5 | 1,880 | -27.5 | -1.4% | 185,000 |
| 2017/02/27 | 1,907.5 | 1,927.5 | 1,892.5 | 1,907.5 | -20 | -1% | 59,000 |
| 2017/02/24 | 1,922.5 | 1,940 | 1,907.5 | 1,927.5 | -20 | -1% | 68,800 |
| 2017/02/23 | 1,962.5 | 1,967.5 | 1,915 | 1,947.5 | -30 | -1.5% | 95,600 |
| 2017/02/22 | 1,990 | 1,990 | 1,955 | 1,977.5 | -2.5 | -0.1% | 95,200 |
| 2017/02/21 | 1,960 | 1,990 | 1,945 | 1,980 | +40 | +2.1% | 172,000 |
| 2017/02/20 | 1,895 | 1,965 | 1,882.5 | 1,940 | +70 | +3.7% | 337,200 |
| 2017/02/17 | 1,830 | 1,905 | 1,827.5 | 1,870 | +40 | +2.2% | 241,600 |
| 2017/02/16 | 1,760 | 1,860 | 1,757.5 | 1,830 | +70 | +4% | 366,000 |
| 2017/02/15 | 1,747.5 | 1,762.5 | 1,700 | 1,760 | +32.5 | +1.9% | 199,400 |
2051～
2100
件表示中 / 2690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 | 197,900円 | +18.4% | +36.1% | 4.40% | 11.41倍 | 1.69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 | 261,600円 | -0.6% | +11.3% | 5.08% | 13.36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 |
| インテグラル | 376,500円 | +50.5% | +46.2% | 0.90% | 4.72倍 | 2.18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 |
| ＧＭＯＦＨＤ | 98,400円 | +5.1% | +71.9% | 5.31% | 11.61倍 | 2.23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 |
| 岩井コスモ | 270,100円 | +1.0% | +0.5% | 5.55% | 9.33倍 | 0.94倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
