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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 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 |
| 2016/03/31 | 1,742.5 | 1,822.5 | 1,665 | 1,690 | -17.5 | -1% | 340,800 |
| 2016/03/30 | 1,597.5 | 1,772.5 | 1,597.5 | 1,707.5 | +120 | +7.6% | 627,400 |
| 2016/03/29 | 1,458 | 1,625 | 1,438 | 1,587.5 | +176.5 | +12.5% | 623,600 |
| 2016/03/28 | 1,490 | 1,495.5 | 1,386.5 | 1,411 | +11.5 | +0.8% | 298,800 |
| 2016/03/25 | 1,360 | 1,418 | 1,356 | 1,399.5 | +79.5 | +6% | 274,400 |
| 2016/03/24 | 1,338 | 1,360 | 1,310 | 1,320 | -40.5 | -3% | 204,400 |
| 2016/03/23 | 1,385 | 1,480 | 1,360.5 | 1,360.5 | -17 | -1.2% | 382,400 |
| 2016/03/22 | 1,387.5 | 1,458 | 1,368 | 1,377.5 | +40 | +3% | 464,000 |
| 2016/03/18 | 1,334.5 | 1,402.5 | 1,306 | 1,337.5 | -13 | -1% | 290,800 |
| 2016/03/17 | 1,335 | 1,407.5 | 1,325 | 1,350.5 | -7 | -0.5% | 263,600 |
| 2016/03/16 | 1,302 | 1,360 | 1,300.5 | 1,357.5 | +8.5 | +0.6% | 272,800 |
| 2016/03/15 | 1,225 | 1,390 | 1,209 | 1,349 | +169 | +14.3% | 1,025,800 |
| 2016/03/14 | 1,150 | 1,180 | 1,113 | 1,180 | +86 | +7.9% | 470,800 |
| 2016/03/11 | 1,034 | 1,105 | 1,023 | 1,094 | +39 | +3.7% | 329,400 |
| 2016/03/10 | 952.5 | 1,064 | 952.5 | 1,055 | +128.5 | +13.9% | 385,800 |
| 2016/03/09 | 940.5 | 945 | 926.5 | 926.5 | -47 | -4.8% | 108,800 |
| 2016/03/08 | 995.5 | 1,001.5 | 945 | 973.5 | -23 | -2.3% | 139,400 |
| 2016/03/07 | 1,020 | 1,022 | 985.5 | 996.5 | -10.5 | -1% | 132,600 |
| 2016/03/04 | 958 | 1,007.5 | 958 | 1,007 | +32.5 | +3.3% | 215,400 |
2201～
2250
件表示中 / 2608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 | 169,800円 | +18.4% | +36.1% | 5.12% | 9.79倍 | 1.53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 | 240,700円 | - | - | 5.53% | - | 0.93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 | 46,800円 | - | - | - | - | 0.65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 | 80,900円 | +3.3% | +36.4% | 3.93% | 17.04倍 | 1.98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 | 273,400円 | +50.5% | +46.2% | 1.24% | 3.43倍 | 1.61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
