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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,350 | 1,360.5 | 1,310.5 | 1,338.5 | -14 | -1% | 62,600 |
| 2016/09/26 | 1,267.5 | 1,364 | 1,262 | 1,352.5 | +102 | +8.2% | 158,000 |
| 2016/09/23 | 1,239 | 1,270 | 1,239 | 1,250.5 | +32 | +2.6% | 119,800 |
| 2016/09/21 | 1,215.5 | 1,239.5 | 1,203.5 | 1,218.5 | -41 | -3.3% | 198,400 |
| 2016/09/20 | 1,290 | 1,290.5 | 1,250 | 1,259.5 | -29.5 | -2.3% | 64,000 |
| 2016/09/16 | 1,246.5 | 1,290 | 1,245.5 | 1,289 | +47 | +3.8% | 71,200 |
| 2016/09/15 | 1,297 | 1,297 | 1,240 | 1,242 | -63 | -4.8% | 140,800 |
| 2016/09/14 | 1,321 | 1,335 | 1,305 | 1,305 | -24.5 | -1.8% | 72,600 |
| 2016/09/13 | 1,338.5 | 1,349.5 | 1,328.5 | 1,329.5 | -5 | -0.4% | 40,200 |
| 2016/09/12 | 1,398.5 | 1,398.5 | 1,330.5 | 1,334.5 | -49 | -3.5% | 83,000 |
| 2016/09/09 | 1,331 | 1,389.5 | 1,330.5 | 1,383.5 | +50 | +3.7% | 75,600 |
| 2016/09/08 | 1,341.5 | 1,349.5 | 1,331 | 1,333.5 | -9 | -0.7% | 88,800 |
| 2016/09/07 | 1,340 | 1,347 | 1,330 | 1,342.5 | -8.5 | -0.6% | 53,400 |
| 2016/09/06 | 1,347.5 | 1,374.5 | 1,344.5 | 1,351 | -6 | -0.4% | 36,400 |
| 2016/09/05 | 1,393.5 | 1,398 | 1,352.5 | 1,357 | -36.5 | -2.6% | 46,400 |
| 2016/09/02 | 1,383.5 | 1,415 | 1,380.5 | 1,393.5 | -25 | -1.8% | 39,200 |
| 2016/09/01 | 1,451.5 | 1,451.5 | 1,402.5 | 1,418.5 | -31 | -2.1% | 176,800 |
| 2016/08/31 | 1,455 | 1,455 | 1,414.5 | 1,449.5 | +3.5 | +0.2% | 35,000 |
| 2016/08/30 | 1,435 | 1,458.5 | 1,432.5 | 1,446 | +11 | +0.8% | 9,600 |
| 2016/08/29 | 1,459.5 | 1,459.5 | 1,435 | 1,435 | -2.5 | -0.2% | 16,200 |
| 2016/08/26 | 1,477 | 1,477 | 1,435 | 1,437.5 | -15.5 | -1.1% | 14,400 |
| 2016/08/25 | 1,435 | 1,478 | 1,435 | 1,453 | -1 | -0.1% | 24,400 |
| 2016/08/24 | 1,443 | 1,474.5 | 1,432.5 | 1,454 | -14 | -1% | 26,200 |
| 2016/08/23 | 1,452 | 1,487.5 | 1,449.5 | 1,468 | +40 | +2.8% | 28,800 |
| 2016/08/22 | 1,411.5 | 1,450 | 1,411.5 | 1,428 | +21.5 | +1.5% | 99,200 |
| 2016/08/19 | 1,450 | 1,464 | 1,387 | 1,406.5 | -1.5 | -0.1% | 29,200 |
| 2016/08/18 | 1,455 | 1,489.5 | 1,400 | 1,408 | -25 | -1.7% | 51,400 |
| 2016/08/17 | 1,505 | 1,525 | 1,433 | 1,433 | -64 | -4.3% | 77,600 |
| 2016/08/16 | 1,450 | 1,530 | 1,444 | 1,497 | +54 | +3.7% | 120,600 |
| 2016/08/15 | 1,355 | 1,444 | 1,350.5 | 1,443 | +88.5 | +6.5% | 147,400 |
| 2016/08/12 | 1,334 | 1,362 | 1,334 | 1,354.5 | +13 | +1% | 33,400 |
| 2016/08/10 | 1,347.5 | 1,394 | 1,341 | 1,341.5 | -11 | -0.8% | 80,000 |
| 2016/08/09 | 1,353.5 | 1,375.5 | 1,336.5 | 1,352.5 | -26 | -1.9% | 39,600 |
| 2016/08/08 | 1,384.5 | 1,398 | 1,327.5 | 1,378.5 | +30 | +2.2% | 95,200 |
| 2016/08/05 | 1,360.5 | 1,431 | 1,315 | 1,348.5 | +13 | +1% | 157,400 |
| 2016/08/04 | 1,363 | 1,385 | 1,315 | 1,335.5 | -30 | -2.2% | 89,000 |
| 2016/08/03 | 1,423.5 | 1,450 | 1,362.5 | 1,365.5 | -89.5 | -6.2% | 119,400 |
| 2016/08/02 | 1,437.5 | 1,490 | 1,422.5 | 1,455 | +11.5 | +0.8% | 99,400 |
| 2016/08/01 | 1,477.5 | 1,487.5 | 1,442.5 | 1,443.5 | -94 | -6.1% | 121,600 |
| 2016/07/29 | 1,500 | 1,542.5 | 1,423.5 | 1,537.5 | -37.5 | -2.4% | 253,600 |
| 2016/07/28 | 1,577.5 | 1,625 | 1,560 | 1,575 | ±0 | ±0% | 43,400 |
| 2016/07/27 | 1,605 | 1,635 | 1,572.5 | 1,575 | +2.5 | +0.2% | 54,000 |
| 2016/07/26 | 1,612.5 | 1,647.5 | 1,552.5 | 1,572.5 | -102.5 | -6.1% | 90,000 |
| 2016/07/25 | 1,617.5 | 1,680 | 1,602.5 | 1,675 | +92.5 | +5.8% | 79,000 |
| 2016/07/22 | 1,600 | 1,622.5 | 1,580 | 1,582.5 | -25 | -1.6% | 33,800 |
| 2016/07/21 | 1,635 | 1,652.5 | 1,592.5 | 1,607.5 | -22.5 | -1.4% | 44,000 |
| 2016/07/20 | 1,617.5 | 1,630 | 1,572.5 | 1,630 | +42.5 | +2.7% | 63,000 |
| 2016/07/19 | 1,585 | 1,630 | 1,577.5 | 1,587.5 | -10 | -0.6% | 54,000 |
| 2016/07/15 | 1,650 | 1,652.5 | 1,572.5 | 1,597.5 | -75 | -4.5% | 102,600 |
| 2016/07/14 | 1,602.5 | 1,687.5 | 1,602.5 | 1,672.5 | +40 | +2.5% | 68,800 |
2101～
2150
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
