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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/07/04 | 1,600 | 1,665 | 1,590 | 1,660 | +95 | +6.1% | 73,000 |
| 2016/07/01 | 1,620 | 1,632.5 | 1,565 | 1,565 | -50 | -3.1% | 49,600 |
| 2016/06/30 | 1,605 | 1,672.5 | 1,582.5 | 1,615 | -5 | -0.3% | 105,000 |
| 2016/06/29 | 1,592.5 | 1,625 | 1,542.5 | 1,620 | +85 | +5.5% | 181,800 |
| 2016/06/28 | 1,342.5 | 1,572.5 | 1,342.5 | 1,535 | +170 | +12.5% | 285,400 |
| 2016/06/27 | 1,319 | 1,387.5 | 1,298 | 1,365 | +46 | +3.5% | 107,200 |
| 2016/06/24 | 1,474.5 | 1,478 | 1,185 | 1,319 | -116 | -8.1% | 281,400 |
| 2016/06/23 | 1,460 | 1,490 | 1,400 | 1,435 | -50 | -3.4% | 111,800 |
| 2016/06/22 | 1,457.5 | 1,489 | 1,433 | 1,485 | +13 | +0.9% | 97,000 |
| 2016/06/21 | 1,457.5 | 1,499.5 | 1,445 | 1,472 | -33 | -2.2% | 65,000 |
| 2016/06/20 | 1,390 | 1,527.5 | 1,390 | 1,505 | +126 | +9.1% | 123,400 |
| 2016/06/17 | 1,395.5 | 1,395.5 | 1,331 | 1,379 | +58.5 | +4.4% | 167,600 |
| 2016/06/16 | 1,451 | 1,480 | 1,320.5 | 1,320.5 | -140.5 | -9.6% | 248,600 |
2101～
2150
件表示中 / 2577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 | 142,400円 | +18.4% | +36.1% | 6.11% | 8.22倍 | 1.29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 | 198,100円 | +35.0% | +81.4% | 3.43% | 9.83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 | 41,300円 | +0.9% | +3.3% | 6.78% | 9.42倍 | 0.57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 |
| インテグラル | 248,900円 | +50.5% | +46.2% | 1.37% | 3.11倍 | 1.45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 | 67,900円 | +3.3% | +36.4% | 5.15% | 14.31倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
