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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 2,285 | 2,310 | 2,252.5 | 2,262.5 | -17.5 | -0.8% | 95,400 |
| 2017/07/05 | 2,262.5 | 2,335 | 2,242.5 | 2,280 | +22.5 | +1% | 174,200 |
| 2017/07/04 | 2,385 | 2,440 | 2,222.5 | 2,257.5 | -95 | -4% | 601,000 |
| 2017/07/03 | 2,302.5 | 2,357.5 | 2,280 | 2,352.5 | +82.5 | +3.6% | 327,600 |
| 2017/06/30 | 2,162.5 | 2,270 | 2,155 | 2,270 | +65 | +2.9% | 196,600 |
| 2017/06/29 | 2,187.5 | 2,217.5 | 2,162.5 | 2,205 | +45 | +2.1% | 109,800 |
| 2017/06/28 | 2,255 | 2,272.5 | 2,160 | 2,160 | -137.5 | -6% | 324,000 |
| 2017/06/27 | 2,285 | 2,317.5 | 2,212.5 | 2,297.5 | +12.5 | +0.5% | 273,600 |
| 2017/06/26 | 2,247.5 | 2,310 | 2,240 | 2,285 | +55 | +2.5% | 269,200 |
| 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 |
2001～
2050
件表示中 / 2688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 | 202,700円 | +18.4% | +36.1% | 4.29% | 11.69倍 | 1.73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 | 262,300円 | -0.6% | +11.3% | 5.07% | 13.40倍 | 0.99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 |
| インテグラル | 386,500円 | +50.5% | +46.2% | 0.88% | 4.85倍 | 2.23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 | 99,100円 | +5.1% | +71.9% | 5.27% | 11.69倍 | 2.25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 |
| 岩井コスモ | 274,000円 | +1.0% | +0.5% | 5.47% | 9.46倍 | 0.95倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
