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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,962.5 | 1,967.5 | 1,915 | 1,947.5 | -30 | -1.5% | 95,600 |
| 2017/02/22 | 1,990 | 1,990 | 1,955 | 1,977.5 | -2.5 | -0.1% | 95,200 |
| 2017/02/21 | 1,960 | 1,990 | 1,945 | 1,980 | +40 | +2.1% | 172,000 |
| 2017/02/20 | 1,895 | 1,965 | 1,882.5 | 1,940 | +70 | +3.7% | 337,200 |
| 2017/02/17 | 1,830 | 1,905 | 1,827.5 | 1,870 | +40 | +2.2% | 241,600 |
| 2017/02/16 | 1,760 | 1,860 | 1,757.5 | 1,830 | +70 | +4% | 366,000 |
| 2017/02/15 | 1,747.5 | 1,762.5 | 1,700 | 1,760 | +32.5 | +1.9% | 199,400 |
| 2017/02/14 | 1,785 | 1,817.5 | 1,702.5 | 1,727.5 | -55 | -3.1% | 336,400 |
| 2017/02/13 | 1,810 | 1,867.5 | 1,777.5 | 1,782.5 | -2.5 | -0.1% | 313,400 |
| 2017/02/10 | 1,775 | 1,805 | 1,732.5 | 1,785 | +25 | +1.4% | 223,200 |
| 2017/02/09 | 1,800 | 1,810 | 1,665 | 1,760 | -115 | -6.1% | 822,400 |
| 2017/02/08 | 1,835 | 1,877.5 | 1,802.5 | 1,875 | +70 | +3.9% | 216,800 |
| 2017/02/07 | 1,767.5 | 1,845 | 1,767.5 | 1,805 | +27.5 | +1.5% | 131,800 |
| 2017/02/06 | 1,777.5 | 1,805 | 1,755 | 1,777.5 | +12.5 | +0.7% | 101,000 |
| 2017/02/03 | 1,795 | 1,810 | 1,737.5 | 1,765 | ±0 | ±0% | 121,800 |
| 2017/02/02 | 1,830 | 1,832.5 | 1,765 | 1,765 | -62.5 | -3.4% | 129,600 |
| 2017/02/01 | 1,820 | 1,840 | 1,760 | 1,827.5 | -12.5 | -0.7% | 180,400 |
| 2017/01/31 | 1,857.5 | 1,872.5 | 1,805 | 1,840 | -42.5 | -2.3% | 159,600 |
| 2017/01/30 | 1,880 | 1,912.5 | 1,875 | 1,882.5 | +7.5 | +0.4% | 92,600 |
| 2017/01/27 | 1,940 | 1,940 | 1,870 | 1,875 | -40 | -2.1% | 102,800 |
| 2017/01/26 | 1,890 | 1,940 | 1,882.5 | 1,915 | +47.5 | +2.5% | 144,200 |
| 2017/01/25 | 1,870 | 1,885 | 1,852.5 | 1,867.5 | +17.5 | +0.9% | 97,600 |
| 2017/01/24 | 1,890 | 1,900 | 1,845 | 1,850 | -50 | -2.6% | 137,400 |
| 2017/01/23 | 1,917.5 | 1,945 | 1,875 | 1,900 | -25 | -1.3% | 174,400 |
| 2017/01/20 | 1,800 | 1,942.5 | 1,782.5 | 1,925 | -15 | -0.8% | 592,600 |
| 2017/01/19 | 1,950 | 1,975 | 1,910 | 1,940 | -5 | -0.3% | 133,600 |
| 2017/01/18 | 1,912.5 | 1,960 | 1,860 | 1,945 | -10 | -0.5% | 253,200 |
| 2017/01/17 | 2,000 | 2,067.5 | 1,945 | 1,955 | +40 | +2.1% | 464,200 |
| 2017/01/16 | 1,940 | 1,980 | 1,887.5 | 1,915 | +5 | +0.3% | 251,200 |
| 2017/01/13 | 1,902.5 | 1,945 | 1,870 | 1,910 | +7.5 | +0.4% | 181,000 |
| 2017/01/12 | 1,835 | 1,917.5 | 1,830 | 1,902.5 | +57.5 | +3.1% | 175,400 |
| 2017/01/11 | 1,820 | 1,902.5 | 1,817.5 | 1,845 | +32.5 | +1.8% | 145,800 |
| 2017/01/10 | 1,830 | 1,927.5 | 1,812.5 | 1,812.5 | +10 | +0.6% | 271,200 |
| 2017/01/06 | 1,865 | 1,872.5 | 1,802.5 | 1,802.5 | -67.5 | -3.6% | 175,400 |
| 2017/01/05 | 1,892.5 | 1,905 | 1,865 | 1,870 | -45 | -2.3% | 135,400 |
| 2017/01/04 | 1,830 | 1,955 | 1,825 | 1,915 | +120 | +6.7% | 427,000 |
| 2016/12/30 | 1,697.5 | 1,815 | 1,667.5 | 1,795 | +107.5 | +6.4% | 174,000 |
| 2016/12/29 | 1,755 | 1,767.5 | 1,685 | 1,687.5 | -85 | -4.8% | 134,600 |
| 2016/12/28 | 1,737.5 | 1,790 | 1,730 | 1,772.5 | +32.5 | +1.9% | 108,800 |
| 2016/12/27 | 1,685 | 1,772.5 | 1,682.5 | 1,740 | +50 | +3% | 275,000 |
| 2016/12/26 | 1,650 | 1,712.5 | 1,645 | 1,690 | +22.5 | +1.3% | 176,000 |
| 2016/12/22 | 1,640 | 1,690 | 1,617.5 | 1,667.5 | +20 | +1.2% | 65,000 |
| 2016/12/21 | 1,617.5 | 1,747.5 | 1,617.5 | 1,647.5 | +30 | +1.9% | 181,200 |
| 2016/12/20 | 1,645 | 1,665 | 1,592.5 | 1,617.5 | -45 | -2.7% | 136,800 |
| 2016/12/19 | 1,737.5 | 1,737.5 | 1,635 | 1,662.5 | -55 | -3.2% | 109,200 |
| 2016/12/16 | 1,732.5 | 1,750 | 1,667.5 | 1,717.5 | -35 | -2% | 122,600 |
| 2016/12/15 | 1,742.5 | 1,795 | 1,717.5 | 1,752.5 | +10 | +0.6% | 85,200 |
| 2016/12/14 | 1,810 | 1,837.5 | 1,742.5 | 1,742.5 | -62.5 | -3.5% | 181,800 |
| 2016/12/13 | 1,750 | 1,812.5 | 1,720 | 1,805 | +42.5 | +2.4% | 164,200 |
| 2016/12/12 | 1,700 | 1,762.5 | 1,667.5 | 1,762.5 | +82.5 | +4.9% | 169,000 |
2001～
2050
件表示中 / 2597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 | 162,900円 | +18.4% | +36.1% | 5.34% | 9.39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 | 237,300円 | - | - | 5.60% | - | 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 | 277,800円 | +50.5% | +46.2% | 1.22% | 3.47倍 | 1.63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 | 76,800円 | +3.3% | +36.4% | 4.79% | 16.18倍 | 1.88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
