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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 3,945 | 4,000 | 3,775 | 3,980 | -15 | -0.4% | 338,100 |
| 2018/04/16 | 4,150 | 4,215 | 3,990 | 3,995 | -145 | -3.5% | 183,800 |
| 2018/04/13 | 4,155 | 4,185 | 4,115 | 4,140 | +5 | +0.1% | 88,500 |
| 2018/04/12 | 4,085 | 4,210 | 4,080 | 4,135 | +5 | +0.1% | 121,100 |
| 2018/04/11 | 4,265 | 4,320 | 4,050 | 4,130 | -160 | -3.7% | 266,200 |
| 2018/04/10 | 4,330 | 4,340 | 4,205 | 4,290 | -50 | -1.2% | 171,600 |
| 2018/04/09 | 4,255 | 4,380 | 4,235 | 4,340 | +75 | +1.8% | 93,600 |
| 2018/04/06 | 4,290 | 4,320 | 4,220 | 4,265 | -55 | -1.3% | 128,600 |
| 2018/04/05 | 4,330 | 4,360 | 4,275 | 4,320 | +20 | +0.5% | 86,600 |
| 2018/04/04 | 4,430 | 4,430 | 4,285 | 4,300 | -80 | -1.8% | 119,600 |
| 2018/04/03 | 4,300 | 4,390 | 4,275 | 4,380 | -10 | -0.2% | 106,700 |
| 2018/04/02 | 4,360 | 4,415 | 4,320 | 4,390 | +60 | +1.4% | 122,100 |
| 2018/03/30 | 4,405 | 4,430 | 4,300 | 4,330 | -35 | -0.8% | 156,900 |
| 2018/03/29 | 4,295 | 4,400 | 4,280 | 4,365 | +120 | +2.8% | 191,700 |
| 2018/03/28 | 4,145 | 4,270 | 4,145 | 4,245 | +45 | +1.1% | 158,900 |
| 2018/03/27 | 4,220 | 4,290 | 4,135 | 4,200 | +100 | +2.4% | 271,800 |
| 2018/03/26 | 4,120 | 4,170 | 3,940 | 4,100 | -90 | -2.1% | 441,800 |
| 2018/03/23 | 4,265 | 4,320 | 4,175 | 4,190 | -265 | -5.9% | 454,100 |
| 2018/03/22 | 4,365 | 4,470 | 4,355 | 4,455 | +20 | +0.5% | 192,600 |
| 2018/03/20 | 4,340 | 4,440 | 4,320 | 4,435 | -10 | -0.2% | 191,200 |
| 2018/03/19 | 4,530 | 4,530 | 4,310 | 4,445 | -95 | -2.1% | 254,200 |
| 2018/03/16 | 4,575 | 4,590 | 4,470 | 4,540 | +15 | +0.3% | 171,200 |
| 2018/03/15 | 4,560 | 4,615 | 4,355 | 4,525 | -75 | -1.6% | 437,100 |
| 2018/03/14 | 4,530 | 4,720 | 4,515 | 4,600 | +5 | +0.1% | 317,600 |
| 2018/03/13 | 4,325 | 4,600 | 4,325 | 4,595 | +200 | +4.6% | 215,600 |
| 2018/03/12 | 4,530 | 4,550 | 4,320 | 4,395 | -65 | -1.5% | 294,200 |
| 2018/03/09 | 4,460 | 4,565 | 4,375 | 4,460 | +125 | +2.9% | 253,300 |
| 2018/03/08 | 4,400 | 4,465 | 4,320 | 4,335 | -5 | -0.1% | 138,500 |
| 2018/03/07 | 4,305 | 4,425 | 4,225 | 4,340 | +55 | +1.3% | 266,800 |
| 2018/03/06 | 4,250 | 4,330 | 4,190 | 4,285 | +165 | +4% | 191,600 |
| 2018/03/05 | 4,285 | 4,335 | 4,090 | 4,120 | -195 | -4.5% | 334,800 |
| 2018/03/02 | 4,275 | 4,380 | 4,275 | 4,315 | -80 | -1.8% | 192,100 |
| 2018/03/01 | 4,330 | 4,440 | 4,235 | 4,395 | +25 | +0.6% | 255,200 |
| 2018/02/28 | 4,420 | 4,590 | 4,360 | 4,370 | -45 | -1% | 405,700 |
| 2018/02/27 | 4,405 | 4,465 | 4,305 | 4,415 | +30 | +0.7% | 255,600 |
| 2018/02/26 | 4,450 | 4,465 | 4,365 | 4,385 | -35 | -0.8% | 194,900 |
| 2018/02/23 | 4,440 | 4,445 | 4,305 | 4,420 | -50 | -1.1% | 261,500 |
| 2018/02/22 | 4,435 | 4,480 | 4,320 | 4,470 | -20 | -0.4% | 321,400 |
| 2018/02/21 | 4,285 | 4,545 | 4,275 | 4,490 | +210 | +4.9% | 694,600 |
| 2018/02/20 | 4,210 | 4,370 | 4,185 | 4,280 | +70 | +1.7% | 438,500 |
| 2018/02/19 | 3,995 | 4,210 | 3,970 | 4,210 | +325 | +8.4% | 496,000 |
| 2018/02/16 | 3,750 | 3,950 | 3,710 | 3,885 | +150 | +4% | 317,700 |
| 2018/02/15 | 3,615 | 3,750 | 3,495 | 3,735 | +210 | +6% | 381,600 |
| 2018/02/14 | 3,725 | 3,785 | 3,425 | 3,525 | -240 | -6.4% | 558,800 |
| 2018/02/13 | 3,980 | 4,000 | 3,730 | 3,765 | -75 | -2% | 385,800 |
| 2018/02/09 | 3,755 | 3,845 | 3,620 | 3,840 | -125 | -3.2% | 617,500 |
| 2018/02/08 | 3,765 | 4,060 | 3,705 | 3,965 | +480 | +13.8% | 1,379,100 |
| 2018/02/07 | 3,640 | 3,660 | 3,440 | 3,485 | +180 | +5.4% | 372,200 |
| 2018/02/06 | 3,245 | 3,440 | 3,140 | 3,305 | -340 | -9.3% | 597,600 |
| 2018/02/05 | 3,650 | 3,720 | 3,630 | 3,645 | -125 | -3.3% | 225,800 |
1751～
1800
件表示中 / 2629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 | 177,900円 | +18.4% | +36.1% | 4.89% | 10.26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 | 242,000円 | -0.6% | +11.3% | 5.50% | 12.58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 | 47,900円 | +11.1% | +27.0% | 5.43% | 12.02倍 | 0.66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 | 283,900円 | +50.5% | +46.2% | 1.20% | 3.56倍 | 1.67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 | 78,800円 | +3.3% | +36.4% | 4.04% | 16.60倍 | 1.93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
