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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 5,400 | 5,440 | 5,230 | 5,370 | +90 | +1.7% | 302,200 |
| 2018/07/24 | 5,130 | 5,290 | 4,945 | 5,280 | +280 | +5.6% | 456,300 |
| 2018/07/23 | 4,875 | 5,020 | 4,790 | 5,000 | +155 | +3.2% | 269,200 |
| 2018/07/20 | 4,730 | 4,850 | 4,725 | 4,845 | +115 | +2.4% | 113,800 |
| 2018/07/19 | 4,915 | 4,920 | 4,710 | 4,730 | -110 | -2.3% | 171,100 |
| 2018/07/18 | 4,765 | 4,845 | 4,725 | 4,840 | +95 | +2% | 131,200 |
| 2018/07/17 | 4,780 | 4,785 | 4,635 | 4,745 | +25 | +0.5% | 114,800 |
| 2018/07/13 | 4,755 | 4,790 | 4,685 | 4,720 | +25 | +0.5% | 102,700 |
| 2018/07/12 | 4,615 | 4,730 | 4,585 | 4,695 | +55 | +1.2% | 140,900 |
| 2018/07/11 | 4,715 | 4,770 | 4,590 | 4,640 | -140 | -2.9% | 183,000 |
| 2018/07/10 | 4,975 | 4,975 | 4,725 | 4,780 | -130 | -2.6% | 206,200 |
| 2018/07/09 | 4,800 | 4,960 | 4,780 | 4,910 | +140 | +2.9% | 175,200 |
| 2018/07/06 | 4,655 | 4,785 | 4,575 | 4,770 | +150 | +3.2% | 180,800 |
| 2018/07/05 | 4,765 | 4,830 | 4,565 | 4,620 | -230 | -4.7% | 395,400 |
| 2018/07/04 | 5,090 | 5,090 | 4,750 | 4,850 | -85 | -1.7% | 320,700 |
| 2018/07/03 | 4,845 | 5,090 | 4,730 | 4,935 | +115 | +2.4% | 406,900 |
| 2018/07/02 | 5,290 | 5,310 | 4,820 | 4,820 | -610 | -11.2% | 748,000 |
| 2018/06/29 | 5,380 | 5,450 | 5,290 | 5,430 | +70 | +1.3% | 167,000 |
| 2018/06/28 | 5,480 | 5,570 | 5,310 | 5,360 | -160 | -2.9% | 143,300 |
| 2018/06/27 | 5,380 | 5,520 | 5,350 | 5,520 | +130 | +2.4% | 102,600 |
| 2018/06/26 | 5,280 | 5,470 | 5,240 | 5,390 | +10 | +0.2% | 198,600 |
| 2018/06/25 | 5,650 | 5,660 | 5,370 | 5,380 | -290 | -5.1% | 243,600 |
| 2018/06/22 | 5,650 | 5,800 | 5,550 | 5,670 | -30 | -0.5% | 245,100 |
| 2018/06/21 | 5,480 | 5,760 | 5,480 | 5,700 | +140 | +2.5% | 241,300 |
| 2018/06/20 | 5,540 | 5,610 | 5,350 | 5,560 | +30 | +0.5% | 193,200 |
| 2018/06/19 | 5,790 | 5,940 | 5,490 | 5,530 | -260 | -4.5% | 386,700 |
| 2018/06/18 | 5,720 | 5,830 | 5,630 | 5,790 | +110 | +1.9% | 206,300 |
| 2018/06/15 | 5,660 | 5,720 | 5,520 | 5,680 | +20 | +0.4% | 233,700 |
| 2018/06/14 | 5,400 | 5,840 | 5,400 | 5,660 | +320 | +6% | 706,700 |
| 2018/06/13 | 5,500 | 5,510 | 5,340 | 5,340 | -160 | -2.9% | 321,000 |
| 2018/06/12 | 5,590 | 5,590 | 5,410 | 5,500 | -70 | -1.3% | 298,400 |
| 2018/06/11 | 5,570 | 5,600 | 5,440 | 5,570 | +30 | +0.5% | 208,900 |
| 2018/06/08 | 5,440 | 5,570 | 5,420 | 5,540 | +90 | +1.7% | 331,900 |
| 2018/06/07 | 5,280 | 5,460 | 5,200 | 5,450 | +180 | +3.4% | 330,200 |
| 2018/06/06 | 5,240 | 5,360 | 5,160 | 5,270 | ±0 | ±0% | 457,400 |
| 2018/06/05 | 5,560 | 5,580 | 5,160 | 5,270 | -250 | -4.5% | 1,326,800 |
| 2018/06/04 | 5,480 | 5,710 | 5,470 | 5,520 | +130 | +2.4% | 646,900 |
| 2018/06/01 | 5,510 | 5,510 | 5,370 | 5,390 | -120 | -2.2% | 270,800 |
| 2018/05/31 | 5,580 | 5,630 | 5,420 | 5,510 | -50 | -0.9% | 634,700 |
| 2018/05/30 | 5,570 | 5,680 | 5,560 | 5,560 | -30 | -0.5% | 862,700 |
| 2018/05/29 | 5,600 | 5,670 | 5,570 | 5,590 | -170 | -3% | 1,247,500 |
| 2018/05/28 | 6,070 | 6,090 | 5,760 | 5,760 | -300 | -5% | 718,800 |
| 2018/05/25 | 5,930 | 6,230 | 5,930 | 6,060 | +120 | +2% | 438,000 |
| 2018/05/24 | 5,840 | 6,020 | 5,820 | 5,940 | +60 | +1% | 227,600 |
| 2018/05/23 | 5,810 | 5,930 | 5,790 | 5,880 | +40 | +0.7% | 243,400 |
| 2018/05/22 | 5,920 | 5,960 | 5,820 | 5,840 | -110 | -1.8% | 304,000 |
| 2018/05/21 | 5,560 | 6,090 | 5,540 | 5,950 | -10 | -0.2% | 1,106,100 |
| 2018/05/18 | 6,280 | 6,320 | 5,680 | 5,960 | -220 | -3.6% | 588,400 |
| 2018/05/17 | 6,000 | 6,360 | 6,000 | 6,180 | +320 | +5.5% | 625,400 |
| 2018/05/16 | 5,810 | 5,950 | 5,750 | 5,860 | -10 | -0.2% | 276,500 |
1651～
1700
件表示中 / 2596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 | 163,100円 | +18.4% | +36.1% | 5.33% | 9.41倍 | 1.48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 | 237,000円 | - | - | 5.61% | - | 0.92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 | 46,100円 | - | - | - | - | 0.64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 | 273,300円 | +50.5% | +46.2% | 1.24% | 3.42倍 | 1.60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 | 74,800円 | +3.3% | +36.4% | 4.92% | 15.76倍 | 1.83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
