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 |
|---|---|---|---|---|---|---|---|
| 2016/11/15 | 1,375.5 | 1,444.5 | 1,365 | 1,430.5 | +73.5 | +5.4% | 130,400 |
| 2016/11/14 | 1,330 | 1,363 | 1,319 | 1,357 | +38.5 | +2.9% | 121,600 |
| 2016/11/11 | 1,365 | 1,368 | 1,312.5 | 1,318.5 | -46.5 | -3.4% | 135,800 |
| 2016/11/10 | 1,333.5 | 1,368.5 | 1,308 | 1,365 | +88 | +6.9% | 134,600 |
| 2016/11/09 | 1,302.5 | 1,312.5 | 1,207.5 | 1,277 | -8 | -0.6% | 253,800 |
| 2016/11/08 | 1,304 | 1,324.5 | 1,280 | 1,285 | -14.5 | -1.1% | 218,400 |
| 2016/11/07 | 1,400 | 1,403.5 | 1,255.5 | 1,299.5 | -255.5 | -16.4% | 480,400 |
| 2016/11/04 | 1,525 | 1,580 | 1,507.5 | 1,555 | +25 | +1.6% | 78,200 |
| 2016/11/02 | 1,595 | 1,600 | 1,500 | 1,530 | -80 | -5% | 168,400 |
| 2016/11/01 | 1,670 | 1,670 | 1,597.5 | 1,610 | -65 | -3.9% | 60,400 |
| 2016/10/31 | 1,600 | 1,695 | 1,600 | 1,675 | +80 | +5% | 90,800 |
| 2016/10/28 | 1,600 | 1,617.5 | 1,585 | 1,595 | -2.5 | -0.2% | 60,800 |
| 2016/10/27 | 1,607.5 | 1,607.5 | 1,577.5 | 1,597.5 | -20 | -1.2% | 63,400 |
| 2016/10/26 | 1,632.5 | 1,682.5 | 1,592.5 | 1,617.5 | -15 | -0.9% | 90,000 |
| 2016/10/25 | 1,675 | 1,675 | 1,615 | 1,632.5 | -30 | -1.8% | 87,600 |
| 2016/10/24 | 1,665 | 1,700 | 1,647.5 | 1,662.5 | +5 | +0.3% | 49,800 |
| 2016/10/21 | 1,760 | 1,762.5 | 1,630 | 1,657.5 | -102.5 | -5.8% | 202,000 |
| 2016/10/20 | 1,765 | 1,790 | 1,745 | 1,760 | -2.5 | -0.1% | 101,200 |
| 2016/10/19 | 1,750 | 1,775 | 1,727.5 | 1,762.5 | +22.5 | +1.3% | 111,600 |
| 2016/10/18 | 1,755 | 1,765 | 1,717.5 | 1,740 | -5 | -0.3% | 90,600 |
| 2016/10/17 | 1,747.5 | 1,750 | 1,700 | 1,745 | -2.5 | -0.1% | 111,200 |
| 2016/10/14 | 1,667.5 | 1,750 | 1,652.5 | 1,747.5 | +77.5 | +4.6% | 204,400 |
| 2016/10/13 | 1,650 | 1,677.5 | 1,627.5 | 1,670 | +30 | +1.8% | 112,800 |
| 2016/10/12 | 1,630 | 1,665 | 1,607.5 | 1,640 | -7.5 | -0.5% | 115,000 |
| 2016/10/11 | 1,610 | 1,657.5 | 1,557.5 | 1,647.5 | +107.5 | +7% | 139,000 |
| 2016/10/07 | 1,550 | 1,560 | 1,535 | 1,540 | -7.5 | -0.5% | 108,000 |
| 2016/10/06 | 1,615 | 1,635 | 1,537.5 | 1,547.5 | -67.5 | -4.2% | 151,000 |
| 2016/10/05 | 1,570 | 1,640 | 1,562.5 | 1,615 | +90 | +5.9% | 242,800 |
| 2016/10/04 | 1,459.5 | 1,537.5 | 1,447 | 1,525 | +115.5 | +8.2% | 280,200 |
| 2016/10/03 | 1,370 | 1,409.5 | 1,366.5 | 1,409.5 | +55.5 | +4.1% | 94,000 |
| 2016/09/30 | 1,400 | 1,400 | 1,354 | 1,354 | -39.5 | -2.8% | 69,200 |
| 2016/09/29 | 1,411 | 1,430 | 1,375.5 | 1,393.5 | -12.5 | -0.9% | 146,000 |
| 2016/09/28 | 1,349 | 1,409.5 | 1,334 | 1,406 | +67.5 | +5% | 101,200 |
| 2016/09/27 | 1,350 | 1,360.5 | 1,310.5 | 1,338.5 | -14 | -1% | 62,600 |
| 2016/09/26 | 1,267.5 | 1,364 | 1,262 | 1,352.5 | +102 | +8.2% | 158,000 |
| 2016/09/23 | 1,239 | 1,270 | 1,239 | 1,250.5 | +32 | +2.6% | 119,800 |
| 2016/09/21 | 1,215.5 | 1,239.5 | 1,203.5 | 1,218.5 | -41 | -3.3% | 198,400 |
| 2016/09/20 | 1,290 | 1,290.5 | 1,250 | 1,259.5 | -29.5 | -2.3% | 64,000 |
| 2016/09/16 | 1,246.5 | 1,290 | 1,245.5 | 1,289 | +47 | +3.8% | 71,200 |
| 2016/09/15 | 1,297 | 1,297 | 1,240 | 1,242 | -63 | -4.8% | 140,800 |
| 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 |
2051～
2100
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
