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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 4,100 | 4,180 | 4,010 | 4,120 | -10 | -0.2% | 149,600 |
| 2018/09/06 | 4,225 | 4,255 | 4,120 | 4,130 | -150 | -3.5% | 230,200 |
| 2018/09/05 | 4,390 | 4,405 | 4,270 | 4,280 | -110 | -2.5% | 126,500 |
| 2018/09/04 | 4,345 | 4,430 | 4,330 | 4,390 | +35 | +0.8% | 95,200 |
| 2018/09/03 | 4,440 | 4,440 | 4,320 | 4,355 | -95 | -2.1% | 199,200 |
| 2018/08/31 | 4,570 | 4,595 | 4,440 | 4,450 | -175 | -3.8% | 248,100 |
| 2018/08/30 | 4,555 | 4,635 | 4,495 | 4,625 | +115 | +2.5% | 227,700 |
| 2018/08/29 | 4,500 | 4,525 | 4,445 | 4,510 | +25 | +0.6% | 144,900 |
| 2018/08/28 | 4,510 | 4,540 | 4,440 | 4,485 | +35 | +0.8% | 204,400 |
| 2018/08/27 | 4,425 | 4,455 | 4,345 | 4,450 | +75 | +1.7% | 249,300 |
| 2018/08/24 | 4,345 | 4,380 | 4,285 | 4,375 | +45 | +1% | 211,000 |
| 2018/08/23 | 4,310 | 4,380 | 4,235 | 4,330 | +20 | +0.5% | 266,000 |
| 2018/08/22 | 4,240 | 4,325 | 4,190 | 4,310 | +30 | +0.7% | 253,400 |
| 2018/08/21 | 4,200 | 4,295 | 4,135 | 4,280 | +80 | +1.9% | 137,300 |
| 2018/08/20 | 4,260 | 4,295 | 4,155 | 4,200 | -60 | -1.4% | 191,000 |
| 2018/08/17 | 4,205 | 4,275 | 4,175 | 4,260 | +55 | +1.3% | 188,700 |
| 2018/08/16 | 4,215 | 4,215 | 4,100 | 4,205 | -60 | -1.4% | 294,200 |
| 2018/08/15 | 4,415 | 4,445 | 4,255 | 4,265 | -170 | -3.8% | 231,800 |
| 2018/08/14 | 4,350 | 4,445 | 4,315 | 4,435 | +155 | +3.6% | 218,100 |
| 2018/08/13 | 4,315 | 4,360 | 4,170 | 4,280 | -125 | -2.8% | 346,900 |
| 2018/08/10 | 4,335 | 4,555 | 4,310 | 4,405 | +115 | +2.7% | 418,000 |
| 2018/08/09 | 4,420 | 4,450 | 4,245 | 4,290 | -145 | -3.3% | 332,500 |
| 2018/08/08 | 4,340 | 4,555 | 4,315 | 4,435 | +80 | +1.8% | 388,100 |
| 2018/08/07 | 4,360 | 4,505 | 4,290 | 4,355 | -10 | -0.2% | 407,100 |
| 2018/08/06 | 4,840 | 4,845 | 4,320 | 4,365 | -440 | -9.2% | 742,100 |
| 2018/08/03 | 5,300 | 5,450 | 4,740 | 4,805 | -170 | -3.4% | 1,289,800 |
| 2018/08/02 | 4,945 | 5,030 | 4,825 | 4,975 | +25 | +0.5% | 374,400 |
| 2018/08/01 | 5,180 | 5,250 | 4,925 | 4,950 | -300 | -5.7% | 306,900 |
| 2018/07/31 | 5,180 | 5,320 | 5,120 | 5,250 | -20 | -0.4% | 214,900 |
| 2018/07/30 | 5,450 | 5,460 | 5,210 | 5,270 | -200 | -3.7% | 261,800 |
| 2018/07/27 | 5,380 | 5,480 | 5,340 | 5,470 | +120 | +2.2% | 158,900 |
| 2018/07/26 | 5,350 | 5,400 | 5,220 | 5,350 | -20 | -0.4% | 160,900 |
| 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 |
1651～
1700
件表示中 / 2628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 | 177,500円 | +18.4% | +36.1% | 4.90% | 10.23倍 | 1.61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 | 243,000円 | -0.6% | +11.3% | 5.47% | 12.63倍 | 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 | 48,500円 | +11.1% | +27.0% | 5.36% | 12.17倍 | 0.67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 | 285,300円 | +50.5% | +46.2% | 1.19% | 3.58倍 | 1.68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 | 78,500円 | +3.3% | +36.4% | 4.05% | 16.54倍 | 1.92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
