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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,331 | 1,337 | 1,318 | 1,322 | -3 | -0.2% | 36,100 |
| 2022/10/24 | 1,352 | 1,355 | 1,316 | 1,325 | +2 | +0.2% | 54,800 |
| 2022/10/21 | 1,315 | 1,331 | 1,315 | 1,323 | +4 | +0.3% | 25,000 |
| 2022/10/20 | 1,312 | 1,319 | 1,306 | 1,319 | -9 | -0.7% | 41,500 |
| 2022/10/19 | 1,315 | 1,331 | 1,313 | 1,328 | +17 | +1.3% | 33,200 |
| 2022/10/18 | 1,327 | 1,327 | 1,308 | 1,311 | +2 | +0.2% | 50,700 |
| 2022/10/17 | 1,321 | 1,333 | 1,305 | 1,309 | -8 | -0.6% | 44,500 |
| 2022/10/14 | 1,321 | 1,327 | 1,299 | 1,317 | +31 | +2.4% | 63,400 |
| 2022/10/13 | 1,319 | 1,319 | 1,286 | 1,286 | -27 | -2.1% | 37,100 |
| 2022/10/12 | 1,318 | 1,324 | 1,305 | 1,313 | -9 | -0.7% | 42,500 |
| 2022/10/11 | 1,342 | 1,346 | 1,322 | 1,322 | -34 | -2.5% | 46,100 |
| 2022/10/07 | 1,326 | 1,363 | 1,326 | 1,356 | +15 | +1.1% | 39,000 |
| 2022/10/06 | 1,337 | 1,355 | 1,337 | 1,341 | +4 | +0.3% | 27,800 |
| 2022/10/05 | 1,367 | 1,368 | 1,337 | 1,337 | -12 | -0.9% | 36,400 |
| 2022/10/04 | 1,343 | 1,352 | 1,336 | 1,349 | +19 | +1.4% | 38,000 |
| 2022/10/03 | 1,311 | 1,330 | 1,295 | 1,330 | +8 | +0.6% | 42,600 |
| 2022/09/30 | 1,345 | 1,345 | 1,311 | 1,322 | -28 | -2.1% | 43,400 |
| 2022/09/29 | 1,351 | 1,367 | 1,335 | 1,350 | +22 | +1.7% | 35,000 |
| 2022/09/28 | 1,347 | 1,347 | 1,304 | 1,328 | -19 | -1.4% | 66,300 |
| 2022/09/27 | 1,338 | 1,353 | 1,331 | 1,347 | +9 | +0.7% | 39,900 |
| 2022/09/26 | 1,345 | 1,357 | 1,320 | 1,338 | -18 | -1.3% | 66,900 |
| 2022/09/22 | 1,332 | 1,356 | 1,321 | 1,356 | +7 | +0.5% | 43,400 |
| 2022/09/21 | 1,365 | 1,365 | 1,345 | 1,349 | -34 | -2.5% | 44,500 |
| 2022/09/20 | 1,373 | 1,387 | 1,367 | 1,383 | +15 | +1.1% | 45,500 |
| 2022/09/16 | 1,366 | 1,388 | 1,360 | 1,368 | -13 | -0.9% | 31,600 |
| 2022/09/15 | 1,395 | 1,396 | 1,377 | 1,381 | -10 | -0.7% | 35,400 |
| 2022/09/14 | 1,344 | 1,397 | 1,342 | 1,391 | +19 | +1.4% | 79,000 |
| 2022/09/13 | 1,398 | 1,398 | 1,372 | 1,372 | -17 | -1.2% | 35,600 |
| 2022/09/12 | 1,391 | 1,401 | 1,381 | 1,389 | +21 | +1.5% | 43,500 |
| 2022/09/09 | 1,352 | 1,378 | 1,352 | 1,368 | +11 | +0.8% | 55,300 |
| 2022/09/08 | 1,343 | 1,361 | 1,330 | 1,357 | +26 | +2% | 61,700 |
| 2022/09/07 | 1,336 | 1,336 | 1,306 | 1,331 | -5 | -0.4% | 74,300 |
| 2022/09/06 | 1,337 | 1,346 | 1,326 | 1,336 | -1 | -0.1% | 68,300 |
| 2022/09/05 | 1,340 | 1,340 | 1,313 | 1,337 | -11 | -0.8% | 72,500 |
| 2022/09/02 | 1,350 | 1,368 | 1,342 | 1,348 | +17 | +1.3% | 92,000 |
| 2022/09/01 | 1,349 | 1,351 | 1,331 | 1,331 | -23 | -1.7% | 52,700 |
| 2022/08/31 | 1,341 | 1,364 | 1,341 | 1,354 | +13 | +1% | 46,000 |
| 2022/08/30 | 1,341 | 1,358 | 1,333 | 1,341 | +5 | +0.4% | 86,500 |
| 2022/08/29 | 1,315 | 1,343 | 1,315 | 1,336 | -16 | -1.2% | 51,500 |
| 2022/08/26 | 1,367 | 1,367 | 1,350 | 1,352 | -5 | -0.4% | 39,500 |
| 2022/08/25 | 1,357 | 1,367 | 1,353 | 1,357 | ±0 | ±0% | 30,400 |
| 2022/08/24 | 1,365 | 1,370 | 1,347 | 1,357 | -13 | -0.9% | 63,600 |
| 2022/08/23 | 1,363 | 1,377 | 1,353 | 1,370 | -11 | -0.8% | 42,100 |
| 2022/08/22 | 1,405 | 1,410 | 1,381 | 1,381 | -30 | -2.1% | 41,400 |
| 2022/08/19 | 1,423 | 1,423 | 1,401 | 1,411 | +1 | +0.1% | 29,400 |
| 2022/08/18 | 1,395 | 1,424 | 1,391 | 1,410 | +10 | +0.7% | 53,600 |
| 2022/08/17 | 1,430 | 1,430 | 1,399 | 1,400 | -19 | -1.3% | 62,200 |
| 2022/08/16 | 1,389 | 1,422 | 1,379 | 1,419 | +30 | +2.2% | 64,400 |
| 2022/08/15 | 1,385 | 1,396 | 1,378 | 1,389 | +5 | +0.4% | 38,800 |
| 2022/08/12 | 1,368 | 1,403 | 1,356 | 1,384 | +42 | +3.1% | 93,700 |
601～
650
件表示中 / 2579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 | 152,000円 | +18.4% | +36.1% | 5.72% | 8.77倍 | 1.38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 | 202,200円 | +35.0% | +81.4% | 3.36% | 10.03倍 | 0.81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 | 266,900円 | +50.5% | +46.2% | 1.27% | 3.34倍 | 1.56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 | 71,400円 | +3.3% | +36.4% | 4.90% | 15.04倍 | 1.75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 |
| 丸三証 | 83,400円 | +4.8% | +2.7% | 7.19% | 18.39倍 | 1.09倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
市場注目の銘柄
チャート関連のコラム
