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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,417 | 1,505 | 1,366 | 1,461 | +20 | +1.4% | 196,000 |
| 2016/06/14 | 1,552.5 | 1,560 | 1,441 | 1,441 | -129 | -8.2% | 248,400 |
| 2016/06/13 | 1,610 | 1,625 | 1,570 | 1,570 | -72.5 | -4.4% | 105,600 |
| 2016/06/10 | 1,685 | 1,685 | 1,642.5 | 1,642.5 | -12.5 | -0.8% | 45,400 |
| 2016/06/09 | 1,615 | 1,707.5 | 1,615 | 1,655 | +30 | +1.8% | 104,400 |
| 2016/06/08 | 1,650 | 1,685 | 1,617.5 | 1,625 | -15 | -0.9% | 78,600 |
| 2016/06/07 | 1,630 | 1,660 | 1,575 | 1,640 | +20 | +1.2% | 136,000 |
| 2016/06/06 | 1,680 | 1,692.5 | 1,607.5 | 1,620 | -67.5 | -4% | 73,800 |
| 2016/06/03 | 1,630 | 1,702.5 | 1,610 | 1,687.5 | +77.5 | +4.8% | 85,000 |
| 2016/06/02 | 1,707.5 | 1,740 | 1,580 | 1,610 | -145 | -8.3% | 218,600 |
| 2016/06/01 | 1,772.5 | 1,777.5 | 1,697.5 | 1,755 | -35 | -2% | 230,000 |
| 2016/05/31 | 1,715 | 1,795 | 1,675 | 1,790 | +122.5 | +7.3% | 345,200 |
| 2016/05/30 | 1,560 | 1,667.5 | 1,525 | 1,667.5 | +112.5 | +7.2% | 196,600 |
| 2016/05/27 | 1,510 | 1,592.5 | 1,510 | 1,555 | +45 | +3% | 139,800 |
| 2016/05/26 | 1,532.5 | 1,575 | 1,500 | 1,510 | -42.5 | -2.7% | 130,200 |
| 2016/05/25 | 1,575 | 1,590 | 1,550 | 1,552.5 | +2.5 | +0.2% | 72,800 |
| 2016/05/24 | 1,650 | 1,652.5 | 1,550 | 1,550 | -87.5 | -5.3% | 121,400 |
| 2016/05/23 | 1,610 | 1,657.5 | 1,582.5 | 1,637.5 | +27.5 | +1.7% | 135,400 |
| 2016/05/20 | 1,652.5 | 1,682.5 | 1,590 | 1,610 | -42.5 | -2.6% | 120,600 |
| 2016/05/19 | 1,735 | 1,765 | 1,647.5 | 1,652.5 | -60 | -3.5% | 169,800 |
| 2016/05/18 | 1,647.5 | 1,755 | 1,630 | 1,712.5 | +47.5 | +2.9% | 378,800 |
| 2016/05/17 | 1,570 | 1,695 | 1,570 | 1,665 | +60 | +3.7% | 124,800 |
| 2016/05/16 | 1,600 | 1,665 | 1,570 | 1,605 | -35 | -2.1% | 196,600 |
| 2016/05/13 | 1,550 | 1,655 | 1,499 | 1,640 | +42.5 | +2.7% | 267,200 |
| 2016/05/12 | 1,657.5 | 1,720 | 1,560 | 1,597.5 | -105 | -6.2% | 179,600 |
| 2016/05/11 | 1,692.5 | 1,780 | 1,662.5 | 1,702.5 | +20 | +1.2% | 143,200 |
| 2016/05/10 | 1,665 | 1,702.5 | 1,597.5 | 1,682.5 | +17.5 | +1.1% | 283,800 |
| 2016/05/09 | 1,677.5 | 1,712.5 | 1,485.5 | 1,665 | -132.5 | -7.4% | 1,092,800 |
| 2016/05/06 | 1,875 | 1,882.5 | 1,707.5 | 1,797.5 | -42.5 | -2.3% | 353,400 |
| 2016/05/02 | 1,740 | 1,857.5 | 1,740 | 1,840 | +30 | +1.7% | 248,200 |
| 2016/04/28 | 1,827.5 | 1,860 | 1,700 | 1,810 | -5 | -0.3% | 389,600 |
| 2016/04/27 | 1,765 | 1,840 | 1,725 | 1,815 | +62.5 | +3.6% | 439,200 |
| 2016/04/26 | 1,717.5 | 1,787.5 | 1,712.5 | 1,752.5 | -100 | -5.4% | 1,026,600 |
| 2016/04/25 | 1,985 | 1,985 | 1,845 | 1,852.5 | -132.5 | -6.7% | 295,400 |
| 2016/04/22 | 2,075 | 2,075 | 1,962.5 | 1,985 | -90 | -4.3% | 383,000 |
| 2016/04/21 | 2,042.5 | 2,155 | 2,025 | 2,075 | +80 | +4% | 445,200 |
| 2016/04/20 | 1,975 | 2,035 | 1,885 | 1,995 | +160 | +8.7% | 501,200 |
| 2016/04/19 | 1,760 | 1,835 | 1,702.5 | 1,835 | +87.5 | +5% | 413,600 |
| 2016/04/18 | 1,705 | 1,787.5 | 1,680 | 1,747.5 | +30 | +1.7% | 175,400 |
| 2016/04/15 | 1,702.5 | 1,780 | 1,700 | 1,717.5 | -17.5 | -1% | 152,800 |
| 2016/04/14 | 1,782.5 | 1,790 | 1,710 | 1,735 | -32.5 | -1.8% | 167,000 |
| 2016/04/13 | 1,787.5 | 1,820 | 1,760 | 1,767.5 | -20 | -1.1% | 185,200 |
| 2016/04/12 | 1,875 | 1,875 | 1,730 | 1,787.5 | +17.5 | +1% | 329,800 |
| 2016/04/11 | 1,677.5 | 1,780 | 1,585 | 1,770 | +97.5 | +5.8% | 634,000 |
| 2016/04/08 | 1,525 | 1,690 | 1,525 | 1,672.5 | +112.5 | +7.2% | 221,600 |
| 2016/04/07 | 1,637.5 | 1,725 | 1,550 | 1,560 | -60 | -3.7% | 269,800 |
| 2016/04/06 | 1,499.5 | 1,627.5 | 1,492 | 1,620 | +72.5 | +4.7% | 190,400 |
| 2016/04/05 | 1,652.5 | 1,682.5 | 1,426 | 1,547.5 | -87.5 | -5.4% | 261,400 |
| 2016/04/04 | 1,545 | 1,647.5 | 1,515 | 1,635 | +37.5 | +2.3% | 259,000 |
| 2016/04/01 | 1,620 | 1,740 | 1,552.5 | 1,597.5 | -92.5 | -5.5% | 292,000 |
2151～
2200
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 | 140,200円 | +18.4% | +36.1% | 6.21% | 8.09倍 | 1.27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 | 197,400円 | +35.0% | +81.4% | 3.44% | 9.80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 | 40,900円 | +0.9% | +3.3% | 6.85% | 9.33倍 | 0.56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 | 247,100円 | +50.5% | +46.2% | 1.38% | 3.09倍 | 1.44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 | 67,700円 | +3.3% | +36.4% | 5.17% | 14.27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
