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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 2,235 | 2,247.5 | 2,167.5 | 2,230 | +65 | +3% | 358,400 |
| 2017/06/22 | 2,177.5 | 2,265 | 2,152.5 | 2,165 | -25 | -1.1% | 450,800 |
| 2017/06/21 | 2,017.5 | 2,195 | 1,995 | 2,190 | +195 | +9.8% | 669,800 |
| 2017/06/20 | 2,015 | 2,017.5 | 1,985 | 1,995 | -2.5 | -0.1% | 134,000 |
| 2017/06/19 | 1,982.5 | 2,005 | 1,970 | 1,997.5 | +42.5 | +2.2% | 207,400 |
| 2017/06/16 | 1,967.5 | 1,995 | 1,950 | 1,955 | ±0 | ±0% | 107,200 |
| 2017/06/15 | 1,997.5 | 2,000 | 1,945 | 1,955 | -52.5 | -2.6% | 166,400 |
| 2017/06/14 | 1,990 | 2,010 | 1,980 | 2,007.5 | +17.5 | +0.9% | 82,800 |
| 2017/06/13 | 1,997.5 | 2,015 | 1,970 | 1,990 | -25 | -1.2% | 140,200 |
| 2017/06/12 | 1,985 | 2,035 | 1,962.5 | 2,015 | +65 | +3.3% | 361,800 |
| 2017/06/09 | 1,960 | 1,965 | 1,927.5 | 1,950 | ±0 | ±0% | 115,800 |
| 2017/06/08 | 1,957.5 | 1,982.5 | 1,937.5 | 1,950 | -2.5 | -0.1% | 132,400 |
| 2017/06/07 | 1,915 | 1,952.5 | 1,907.5 | 1,952.5 | +40 | +2.1% | 106,200 |
| 2017/06/06 | 1,957.5 | 1,957.5 | 1,907.5 | 1,912.5 | -50 | -2.5% | 130,200 |
| 2017/06/05 | 1,915 | 1,965 | 1,907.5 | 1,962.5 | +57.5 | +3% | 174,200 |
| 2017/06/02 | 1,917.5 | 1,925 | 1,887.5 | 1,905 | +2.5 | +0.1% | 171,000 |
| 2017/06/01 | 1,917.5 | 1,932.5 | 1,897.5 | 1,902.5 | -25 | -1.3% | 186,200 |
| 2017/05/31 | 1,932.5 | 1,937.5 | 1,900 | 1,927.5 | -5 | -0.3% | 103,000 |
| 2017/05/30 | 1,915 | 1,957.5 | 1,885 | 1,932.5 | +25 | +1.3% | 180,800 |
| 2017/05/29 | 1,962.5 | 1,962.5 | 1,907.5 | 1,907.5 | -32.5 | -1.7% | 191,400 |
| 2017/05/26 | 1,952.5 | 1,967.5 | 1,915 | 1,940 | -22.5 | -1.1% | 270,400 |
| 2017/05/25 | 2,052.5 | 2,070 | 1,957.5 | 1,962.5 | -85 | -4.2% | 298,200 |
| 2017/05/24 | 1,990 | 2,047.5 | 1,980 | 2,047.5 | +77.5 | +3.9% | 294,600 |
| 2017/05/23 | 1,987.5 | 2,010 | 1,970 | 1,970 | -7.5 | -0.4% | 161,400 |
| 2017/05/22 | 1,947.5 | 1,980 | 1,942.5 | 1,977.5 | +40 | +2.1% | 100,800 |
| 2017/05/19 | 1,982.5 | 1,997.5 | 1,920 | 1,937.5 | -22.5 | -1.1% | 233,800 |
| 2017/05/18 | 1,915 | 1,975 | 1,915 | 1,960 | -15 | -0.8% | 189,200 |
| 2017/05/17 | 2,012.5 | 2,030 | 1,962.5 | 1,975 | -40 | -2% | 146,200 |
| 2017/05/16 | 2,050 | 2,057.5 | 1,980 | 2,015 | -30 | -1.5% | 197,200 |
| 2017/05/15 | 1,960 | 2,045 | 1,940 | 2,045 | +77.5 | +3.9% | 316,800 |
| 2017/05/12 | 1,887.5 | 1,987.5 | 1,857.5 | 1,967.5 | +105 | +5.6% | 411,400 |
| 2017/05/11 | 1,917.5 | 1,922.5 | 1,840 | 1,862.5 | -55 | -2.9% | 344,600 |
| 2017/05/10 | 1,927.5 | 1,955 | 1,895 | 1,917.5 | +5 | +0.3% | 300,800 |
| 2017/05/09 | 2,017.5 | 2,027.5 | 1,895 | 1,912.5 | -107.5 | -5.3% | 626,400 |
| 2017/05/08 | 2,082.5 | 2,175 | 2,007.5 | 2,020 | -50 | -2.4% | 869,200 |
| 2017/05/02 | 2,020 | 2,097.5 | 2,015 | 2,070 | +87.5 | +4.4% | 409,800 |
| 2017/05/01 | 1,967.5 | 2,035 | 1,957.5 | 1,982.5 | +52.5 | +2.7% | 499,800 |
| 2017/04/28 | 1,947.5 | 1,960 | 1,915 | 1,930 | -40 | -2% | 120,000 |
| 2017/04/27 | 1,980 | 1,985 | 1,937.5 | 1,970 | +2.5 | +0.1% | 81,400 |
| 2017/04/26 | 1,990 | 2,012.5 | 1,960 | 1,967.5 | +5 | +0.3% | 147,000 |
| 2017/04/25 | 1,930 | 1,977.5 | 1,912.5 | 1,962.5 | +60 | +3.2% | 93,200 |
| 2017/04/24 | 1,982.5 | 1,982.5 | 1,902.5 | 1,902.5 | -67.5 | -3.4% | 115,000 |
| 2017/04/21 | 1,955 | 1,985 | 1,920 | 1,970 | +20 | +1% | 118,400 |
| 2017/04/20 | 1,962.5 | 1,977.5 | 1,942.5 | 1,950 | -2.5 | -0.1% | 83,200 |
| 2017/04/19 | 1,925 | 1,967.5 | 1,922.5 | 1,952.5 | +10 | +0.5% | 137,600 |
| 2017/04/18 | 1,997.5 | 2,007.5 | 1,930 | 1,942.5 | +17.5 | +0.9% | 194,200 |
| 2017/04/17 | 1,862.5 | 1,950 | 1,860 | 1,925 | +85 | +4.6% | 211,200 |
| 2017/04/14 | 1,840 | 1,925 | 1,830 | 1,840 | -20 | -1.1% | 185,600 |
| 2017/04/13 | 1,797.5 | 1,867.5 | 1,782.5 | 1,860 | +47.5 | +2.6% | 166,600 |
| 2017/04/12 | 1,850 | 1,870 | 1,750 | 1,812.5 | -97.5 | -5.1% | 512,200 |
1951～
2000
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
