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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,622.5 | 1,690 | 1,605 | 1,680 | +70 | +4.3% | 110,000 |
| 2016/12/08 | 1,615 | 1,655 | 1,595 | 1,610 | +22.5 | +1.4% | 101,200 |
| 2016/12/07 | 1,550 | 1,590 | 1,517.5 | 1,587.5 | +57.5 | +3.8% | 43,400 |
| 2016/12/06 | 1,535 | 1,567.5 | 1,512.5 | 1,530 | +7.5 | +0.5% | 66,000 |
| 2016/12/05 | 1,570 | 1,570 | 1,507.5 | 1,522.5 | -40 | -2.6% | 159,200 |
| 2016/12/02 | 1,617.5 | 1,617.5 | 1,545 | 1,562.5 | -57.5 | -3.5% | 77,600 |
| 2016/12/01 | 1,662.5 | 1,700 | 1,597.5 | 1,620 | -57.5 | -3.4% | 163,600 |
| 2016/11/30 | 1,580 | 1,690 | 1,580 | 1,677.5 | +102.5 | +6.5% | 163,600 |
| 2016/11/29 | 1,537.5 | 1,650 | 1,535 | 1,575 | +32.5 | +2.1% | 160,800 |
| 2016/11/28 | 1,540 | 1,555 | 1,499 | 1,542.5 | +37.5 | +2.5% | 98,800 |
| 2016/11/25 | 1,577.5 | 1,577.5 | 1,496.5 | 1,505 | -75 | -4.7% | 109,200 |
| 2016/11/24 | 1,592.5 | 1,630 | 1,570 | 1,580 | -10 | -0.6% | 89,200 |
| 2016/11/22 | 1,493 | 1,595 | 1,491 | 1,590 | +72.5 | +4.8% | 122,000 |
| 2016/11/21 | 1,450.5 | 1,525 | 1,443 | 1,517.5 | +55.5 | +3.8% | 127,400 |
| 2016/11/18 | 1,477 | 1,477.5 | 1,454 | 1,462 | +0.5 | ±0% | 96,600 |
| 2016/11/17 | 1,475.5 | 1,493 | 1,450.5 | 1,461.5 | -33.5 | -2.2% | 90,000 |
| 2016/11/16 | 1,440 | 1,500 | 1,426 | 1,495 | +64.5 | +4.5% | 139,000 |
| 2016/11/15 | 1,375.5 | 1,444.5 | 1,365 | 1,430.5 | +73.5 | +5.4% | 130,400 |
| 2016/11/14 | 1,330 | 1,363 | 1,319 | 1,357 | +38.5 | +2.9% | 121,600 |
| 2016/11/11 | 1,365 | 1,368 | 1,312.5 | 1,318.5 | -46.5 | -3.4% | 135,800 |
| 2016/11/10 | 1,333.5 | 1,368.5 | 1,308 | 1,365 | +88 | +6.9% | 134,600 |
| 2016/11/09 | 1,302.5 | 1,312.5 | 1,207.5 | 1,277 | -8 | -0.6% | 253,800 |
| 2016/11/08 | 1,304 | 1,324.5 | 1,280 | 1,285 | -14.5 | -1.1% | 218,400 |
| 2016/11/07 | 1,400 | 1,403.5 | 1,255.5 | 1,299.5 | -255.5 | -16.4% | 480,400 |
| 2016/11/04 | 1,525 | 1,580 | 1,507.5 | 1,555 | +25 | +1.6% | 78,200 |
| 2016/11/02 | 1,595 | 1,600 | 1,500 | 1,530 | -80 | -5% | 168,400 |
| 2016/11/01 | 1,670 | 1,670 | 1,597.5 | 1,610 | -65 | -3.9% | 60,400 |
| 2016/10/31 | 1,600 | 1,695 | 1,600 | 1,675 | +80 | +5% | 90,800 |
| 2016/10/28 | 1,600 | 1,617.5 | 1,585 | 1,595 | -2.5 | -0.2% | 60,800 |
| 2016/10/27 | 1,607.5 | 1,607.5 | 1,577.5 | 1,597.5 | -20 | -1.2% | 63,400 |
| 2016/10/26 | 1,632.5 | 1,682.5 | 1,592.5 | 1,617.5 | -15 | -0.9% | 90,000 |
| 2016/10/25 | 1,675 | 1,675 | 1,615 | 1,632.5 | -30 | -1.8% | 87,600 |
| 2016/10/24 | 1,665 | 1,700 | 1,647.5 | 1,662.5 | +5 | +0.3% | 49,800 |
| 2016/10/21 | 1,760 | 1,762.5 | 1,630 | 1,657.5 | -102.5 | -5.8% | 202,000 |
| 2016/10/20 | 1,765 | 1,790 | 1,745 | 1,760 | -2.5 | -0.1% | 101,200 |
| 2016/10/19 | 1,750 | 1,775 | 1,727.5 | 1,762.5 | +22.5 | +1.3% | 111,600 |
| 2016/10/18 | 1,755 | 1,765 | 1,717.5 | 1,740 | -5 | -0.3% | 90,600 |
| 2016/10/17 | 1,747.5 | 1,750 | 1,700 | 1,745 | -2.5 | -0.1% | 111,200 |
| 2016/10/14 | 1,667.5 | 1,750 | 1,652.5 | 1,747.5 | +77.5 | +4.6% | 204,400 |
| 2016/10/13 | 1,650 | 1,677.5 | 1,627.5 | 1,670 | +30 | +1.8% | 112,800 |
| 2016/10/12 | 1,630 | 1,665 | 1,607.5 | 1,640 | -7.5 | -0.5% | 115,000 |
| 2016/10/11 | 1,610 | 1,657.5 | 1,557.5 | 1,647.5 | +107.5 | +7% | 139,000 |
| 2016/10/07 | 1,550 | 1,560 | 1,535 | 1,540 | -7.5 | -0.5% | 108,000 |
| 2016/10/06 | 1,615 | 1,635 | 1,537.5 | 1,547.5 | -67.5 | -4.2% | 151,000 |
| 2016/10/05 | 1,570 | 1,640 | 1,562.5 | 1,615 | +90 | +5.9% | 242,800 |
| 2016/10/04 | 1,459.5 | 1,537.5 | 1,447 | 1,525 | +115.5 | +8.2% | 280,200 |
| 2016/10/03 | 1,370 | 1,409.5 | 1,366.5 | 1,409.5 | +55.5 | +4.1% | 94,000 |
| 2016/09/30 | 1,400 | 1,400 | 1,354 | 1,354 | -39.5 | -2.8% | 69,200 |
| 2016/09/29 | 1,411 | 1,430 | 1,375.5 | 1,393.5 | -12.5 | -0.9% | 146,000 |
| 2016/09/28 | 1,349 | 1,409.5 | 1,334 | 1,406 | +67.5 | +5% | 101,200 |
2051～
2100
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
