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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/15 | 5,710 | 6,010 | 5,650 | 5,870 | +140 | +2.4% | 596,000 |
| 2018/05/14 | 5,500 | 5,830 | 5,500 | 5,730 | +170 | +3.1% | 464,400 |
| 2018/05/11 | 5,190 | 5,690 | 5,170 | 5,560 | +370 | +7.1% | 677,900 |
| 2018/05/10 | 5,110 | 5,260 | 5,110 | 5,190 | +50 | +1% | 271,700 |
| 2018/05/09 | 5,010 | 5,230 | 5,010 | 5,140 | +40 | +0.8% | 510,400 |
| 2018/05/08 | 4,950 | 5,330 | 4,915 | 5,100 | +255 | +5.3% | 1,030,400 |
| 2018/05/07 | 4,705 | 4,880 | 4,660 | 4,845 | +560 | +13.1% | 1,227,700 |
| 2018/05/02 | 4,200 | 4,355 | 4,185 | 4,285 | +150 | +3.6% | 279,200 |
| 2018/05/01 | 4,100 | 4,150 | 4,015 | 4,135 | +55 | +1.3% | 116,300 |
| 2018/04/27 | 4,015 | 4,085 | 3,995 | 4,080 | +65 | +1.6% | 112,100 |
| 2018/04/26 | 4,090 | 4,130 | 3,985 | 4,015 | -60 | -1.5% | 112,900 |
| 2018/04/25 | 4,070 | 4,115 | 4,035 | 4,075 | +5 | +0.1% | 80,400 |
| 2018/04/24 | 4,115 | 4,160 | 4,060 | 4,070 | ±0 | ±0% | 92,700 |
| 2018/04/23 | 4,025 | 4,070 | 3,980 | 4,070 | -10 | -0.2% | 89,500 |
| 2018/04/20 | 3,945 | 4,110 | 3,915 | 4,080 | +130 | +3.3% | 132,400 |
| 2018/04/19 | 4,075 | 4,090 | 3,940 | 3,950 | -90 | -2.2% | 110,000 |
| 2018/04/18 | 3,980 | 4,085 | 3,900 | 4,040 | +60 | +1.5% | 148,800 |
| 2018/04/17 | 3,945 | 4,000 | 3,775 | 3,980 | -15 | -0.4% | 338,100 |
1701～
1750
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
