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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,635 | 1,657.5 | 1,597.5 | 1,632.5 | +12.5 | +0.8% | 42,200 |
| 2016/07/12 | 1,647.5 | 1,695 | 1,607.5 | 1,620 | -5 | -0.3% | 62,800 |
| 2016/07/11 | 1,600 | 1,645 | 1,597.5 | 1,625 | +47.5 | +3% | 48,800 |
| 2016/07/08 | 1,622.5 | 1,642.5 | 1,537.5 | 1,577.5 | -70 | -4.2% | 100,000 |
| 2016/07/07 | 1,700 | 1,717.5 | 1,625 | 1,647.5 | -50 | -2.9% | 77,000 |
| 2016/07/06 | 1,695 | 1,715 | 1,622.5 | 1,697.5 | -30 | -1.7% | 99,800 |
| 2016/07/05 | 1,790 | 1,790 | 1,690 | 1,727.5 | +67.5 | +4.1% | 212,000 |
| 2016/07/04 | 1,600 | 1,665 | 1,590 | 1,660 | +95 | +6.1% | 73,000 |
| 2016/07/01 | 1,620 | 1,632.5 | 1,565 | 1,565 | -50 | -3.1% | 49,600 |
| 2016/06/30 | 1,605 | 1,672.5 | 1,582.5 | 1,615 | -5 | -0.3% | 105,000 |
| 2016/06/29 | 1,592.5 | 1,625 | 1,542.5 | 1,620 | +85 | +5.5% | 181,800 |
| 2016/06/28 | 1,342.5 | 1,572.5 | 1,342.5 | 1,535 | +170 | +12.5% | 285,400 |
| 2016/06/27 | 1,319 | 1,387.5 | 1,298 | 1,365 | +46 | +3.5% | 107,200 |
| 2016/06/24 | 1,474.5 | 1,478 | 1,185 | 1,319 | -116 | -8.1% | 281,400 |
| 2016/06/23 | 1,460 | 1,490 | 1,400 | 1,435 | -50 | -3.4% | 111,800 |
| 2016/06/22 | 1,457.5 | 1,489 | 1,433 | 1,485 | +13 | +0.9% | 97,000 |
| 2016/06/21 | 1,457.5 | 1,499.5 | 1,445 | 1,472 | -33 | -2.2% | 65,000 |
| 2016/06/20 | 1,390 | 1,527.5 | 1,390 | 1,505 | +126 | +9.1% | 123,400 |
| 2016/06/17 | 1,395.5 | 1,395.5 | 1,331 | 1,379 | +58.5 | +4.4% | 167,600 |
| 2016/06/16 | 1,451 | 1,480 | 1,320.5 | 1,320.5 | -140.5 | -9.6% | 248,600 |
| 2016/06/15 | 1,417 | 1,505 | 1,366 | 1,461 | +20 | +1.4% | 196,000 |
| 2016/06/14 | 1,552.5 | 1,560 | 1,441 | 1,441 | -129 | -8.2% | 248,400 |
| 2016/06/13 | 1,610 | 1,625 | 1,570 | 1,570 | -72.5 | -4.4% | 105,600 |
| 2016/06/10 | 1,685 | 1,685 | 1,642.5 | 1,642.5 | -12.5 | -0.8% | 45,400 |
| 2016/06/09 | 1,615 | 1,707.5 | 1,615 | 1,655 | +30 | +1.8% | 104,400 |
| 2016/06/08 | 1,650 | 1,685 | 1,617.5 | 1,625 | -15 | -0.9% | 78,600 |
| 2016/06/07 | 1,630 | 1,660 | 1,575 | 1,640 | +20 | +1.2% | 136,000 |
| 2016/06/06 | 1,680 | 1,692.5 | 1,607.5 | 1,620 | -67.5 | -4% | 73,800 |
| 2016/06/03 | 1,630 | 1,702.5 | 1,610 | 1,687.5 | +77.5 | +4.8% | 85,000 |
| 2016/06/02 | 1,707.5 | 1,740 | 1,580 | 1,610 | -145 | -8.3% | 218,600 |
| 2016/06/01 | 1,772.5 | 1,777.5 | 1,697.5 | 1,755 | -35 | -2% | 230,000 |
| 2016/05/31 | 1,715 | 1,795 | 1,675 | 1,790 | +122.5 | +7.3% | 345,200 |
| 2016/05/30 | 1,560 | 1,667.5 | 1,525 | 1,667.5 | +112.5 | +7.2% | 196,600 |
| 2016/05/27 | 1,510 | 1,592.5 | 1,510 | 1,555 | +45 | +3% | 139,800 |
| 2016/05/26 | 1,532.5 | 1,575 | 1,500 | 1,510 | -42.5 | -2.7% | 130,200 |
| 2016/05/25 | 1,575 | 1,590 | 1,550 | 1,552.5 | +2.5 | +0.2% | 72,800 |
| 2016/05/24 | 1,650 | 1,652.5 | 1,550 | 1,550 | -87.5 | -5.3% | 121,400 |
| 2016/05/23 | 1,610 | 1,657.5 | 1,582.5 | 1,637.5 | +27.5 | +1.7% | 135,400 |
| 2016/05/20 | 1,652.5 | 1,682.5 | 1,590 | 1,610 | -42.5 | -2.6% | 120,600 |
| 2016/05/19 | 1,735 | 1,765 | 1,647.5 | 1,652.5 | -60 | -3.5% | 169,800 |
| 2016/05/18 | 1,647.5 | 1,755 | 1,630 | 1,712.5 | +47.5 | +2.9% | 378,800 |
| 2016/05/17 | 1,570 | 1,695 | 1,570 | 1,665 | +60 | +3.7% | 124,800 |
| 2016/05/16 | 1,600 | 1,665 | 1,570 | 1,605 | -35 | -2.1% | 196,600 |
| 2016/05/13 | 1,550 | 1,655 | 1,499 | 1,640 | +42.5 | +2.7% | 267,200 |
| 2016/05/12 | 1,657.5 | 1,720 | 1,560 | 1,597.5 | -105 | -6.2% | 179,600 |
| 2016/05/11 | 1,692.5 | 1,780 | 1,662.5 | 1,702.5 | +20 | +1.2% | 143,200 |
| 2016/05/10 | 1,665 | 1,702.5 | 1,597.5 | 1,682.5 | +17.5 | +1.1% | 283,800 |
| 2016/05/09 | 1,677.5 | 1,712.5 | 1,485.5 | 1,665 | -132.5 | -7.4% | 1,092,800 |
| 2016/05/06 | 1,875 | 1,882.5 | 1,707.5 | 1,797.5 | -42.5 | -2.3% | 353,400 |
| 2016/05/02 | 1,740 | 1,857.5 | 1,740 | 1,840 | +30 | +1.7% | 248,200 |
2151～
2200
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 | 166,800円 | +18.4% | +36.1% | 5.22% | 9.61倍 | 1.52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 | 239,400円 | - | - | 5.56% | - | 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 | 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 | 277,300円 | +50.5% | +46.2% | 1.23% | 3.46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 | 76,000円 | +3.3% | +36.4% | 4.84% | 16.01倍 | 1.86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
