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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,800 | 1,804 | 1,760 | 1,778 | -14 | -0.8% | 254,700 |
| 2025/04/01 | 1,847 | 1,850 | 1,791 | 1,792 | -32 | -1.8% | 304,300 |
| 2025/03/31 | 1,850 | 1,865 | 1,815 | 1,824 | -68 | -3.6% | 313,600 |
| 2025/03/28 | 1,900 | 1,942 | 1,889 | 1,892 | -8 | -0.4% | 279,000 |
| 2025/03/27 | 1,905 | 1,940 | 1,880 | 1,900 | -25 | -1.3% | 360,100 |
| 2025/03/26 | 1,929 | 1,936 | 1,905 | 1,925 | +15 | +0.8% | 246,500 |
| 2025/03/25 | 1,950 | 1,957 | 1,905 | 1,910 | -26 | -1.3% | 394,500 |
| 2025/03/24 | 1,966 | 1,985 | 1,935 | 1,936 | -18 | -0.9% | 271,000 |
| 2025/03/21 | 1,932 | 1,985 | 1,919 | 1,954 | +17 | +0.9% | 450,200 |
| 2025/03/19 | 1,882 | 1,958 | 1,881 | 1,937 | +55 | +2.9% | 571,100 |
| 2025/03/18 | 1,858 | 1,887 | 1,841 | 1,882 | +24 | +1.3% | 322,400 |
| 2025/03/17 | 1,810 | 1,858 | 1,807 | 1,858 | +63 | +3.5% | 367,100 |
| 2025/03/14 | 1,777 | 1,798 | 1,768 | 1,795 | +19 | +1.1% | 255,200 |
| 2025/03/13 | 1,758 | 1,810 | 1,755 | 1,776 | +56 | +3.3% | 463,100 |
| 2025/03/12 | 1,689 | 1,752 | 1,686 | 1,720 | +15 | +0.9% | 388,600 |
| 2025/03/11 | 1,687 | 1,705 | 1,654 | 1,705 | -18 | -1% | 521,300 |
| 2025/03/10 | 1,740 | 1,759 | 1,723 | 1,723 | +5 | +0.3% | 268,600 |
| 2025/03/07 | 1,771 | 1,776 | 1,718 | 1,718 | -72 | -4% | 596,300 |
| 2025/03/06 | 1,797 | 1,816 | 1,788 | 1,790 | +7 | +0.4% | 254,300 |
| 2025/03/05 | 1,803 | 1,804 | 1,769 | 1,783 | -20 | -1.1% | 331,200 |
| 2025/03/04 | 1,762 | 1,818 | 1,762 | 1,803 | +7 | +0.4% | 386,000 |
| 2025/03/03 | 1,845 | 1,870 | 1,785 | 1,796 | +25 | +1.4% | 656,200 |
| 2025/02/28 | 1,780 | 1,798 | 1,756 | 1,771 | -26 | -1.4% | 380,500 |
| 2025/02/27 | 1,784 | 1,828 | 1,783 | 1,797 | -11 | -0.6% | 382,300 |
| 2025/02/26 | 1,826 | 1,840 | 1,763 | 1,808 | +16 | +0.9% | 472,200 |
| 2025/02/25 | 1,780 | 1,820 | 1,777 | 1,792 | -23 | -1.3% | 405,700 |
| 2025/02/21 | 1,750 | 1,845 | 1,741 | 1,815 | +59 | +3.4% | 785,600 |
| 2025/02/20 | 1,812 | 1,831 | 1,750 | 1,756 | -73 | -4% | 701,100 |
| 2025/02/19 | 1,812 | 1,850 | 1,803 | 1,829 | +27 | +1.5% | 423,200 |
| 2025/02/18 | 1,836 | 1,840 | 1,780 | 1,802 | -45 | -2.4% | 595,900 |
| 2025/02/17 | 1,870 | 1,887 | 1,838 | 1,847 | -9 | -0.5% | 537,900 |
| 2025/02/14 | 1,791 | 1,867 | 1,788 | 1,856 | +42 | +2.3% | 931,300 |
| 2025/02/13 | 1,839 | 1,889 | 1,756 | 1,814 | -78 | -4.1% | 2,364,000 |
| 2025/02/12 | 1,800 | 1,910 | 1,771 | 1,892 | +372 | +24.5% | 3,964,000 |
| 2025/02/10 | 1,520 | 1,520 | 1,520 | 1,520 | +300 | +24.6% | 112,100 |
| 2025/02/07 | 1,217 | 1,253 | 1,215 | 1,220 | -13 | -1.1% | 481,800 |
| 2025/02/06 | 1,235 | 1,249 | 1,224 | 1,233 | +13 | +1.1% | 329,900 |
| 2025/02/05 | 1,225 | 1,236 | 1,212 | 1,220 | ±0 | ±0% | 184,700 |
| 2025/02/04 | 1,262 | 1,266 | 1,212 | 1,220 | -13 | -1.1% | 212,600 |
| 2025/02/03 | 1,260 | 1,260 | 1,226 | 1,233 | -34 | -2.7% | 278,300 |
| 2025/01/31 | 1,289 | 1,292 | 1,255 | 1,267 | -26 | -2% | 314,700 |
| 2025/01/30 | 1,274 | 1,294 | 1,264 | 1,293 | +9 | +0.7% | 288,100 |
| 2025/01/29 | 1,275 | 1,294 | 1,267 | 1,284 | +19 | +1.5% | 266,500 |
| 2025/01/28 | 1,240 | 1,284 | 1,230 | 1,265 | +12 | +1% | 390,300 |
| 2025/01/27 | 1,250 | 1,258 | 1,234 | 1,253 | +19 | +1.5% | 303,400 |
| 2025/01/24 | 1,212 | 1,244 | 1,212 | 1,234 | +22 | +1.8% | 291,100 |
| 2025/01/23 | 1,231 | 1,232 | 1,205 | 1,212 | -19 | -1.5% | 326,100 |
| 2025/01/22 | 1,181 | 1,237 | 1,179 | 1,231 | +50 | +4.2% | 681,400 |
| 2025/01/21 | 1,180 | 1,187 | 1,172 | 1,181 | ±0 | ±0% | 207,000 |
| 2025/01/20 | 1,157 | 1,187 | 1,149 | 1,181 | +32 | +2.8% | 459,400 |
1～
50
件表示中 / 2575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 | 170,800円 | +18.4% | +36.1% | 5.09% | 9.85倍 | 1.55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 |
| 東海東京 | 46,500円 | +0.9% | +3.3% | 6.02% | 10.60倍 | 0.65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 |
| ジャフコ Ｇ | 210,800円 | +35.0% | +81.4% | 3.23% | 10.46倍 | 0.85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 | 282,600円 | +50.5% | +46.2% | 1.20% | 3.53倍 | 1.66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 | 74,400円 | +3.3% | +36.4% | 4.70% | 15.68倍 | 1.82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
