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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,670 | 1,672 | 1,638 | 1,645 | -36 | -2.1% | 232,500 |
| 2025/07/04 | 1,688 | 1,698 | 1,671 | 1,681 | +10 | +0.6% | 139,600 |
| 2025/07/03 | 1,696 | 1,697 | 1,656 | 1,671 | -36 | -2.1% | 287,300 |
| 2025/07/02 | 1,650 | 1,733 | 1,645 | 1,707 | +45 | +2.7% | 411,900 |
| 2025/07/01 | 1,703 | 1,721 | 1,658 | 1,662 | -48 | -2.8% | 322,000 |
| 2025/06/30 | 1,715 | 1,741 | 1,705 | 1,710 | +9 | +0.5% | 289,900 |
| 2025/06/27 | 1,707 | 1,732 | 1,691 | 1,701 | -37 | -2.1% | 363,000 |
| 2025/06/26 | 1,722 | 1,750 | 1,720 | 1,738 | -5 | -0.3% | 428,400 |
| 2025/06/25 | 1,751 | 1,755 | 1,736 | 1,743 | -17 | -1% | 261,400 |
| 2025/06/24 | 1,771 | 1,783 | 1,755 | 1,760 | +3 | +0.2% | 297,000 |
| 2025/06/23 | 1,753 | 1,757 | 1,730 | 1,757 | -22 | -1.2% | 263,700 |
| 2025/06/20 | 1,780 | 1,793 | 1,772 | 1,779 | +1 | +0.1% | 349,800 |
| 2025/06/19 | 1,758 | 1,789 | 1,757 | 1,778 | +23 | +1.3% | 153,800 |
| 2025/06/18 | 1,736 | 1,765 | 1,735 | 1,755 | +13 | +0.7% | 209,000 |
| 2025/06/17 | 1,737 | 1,745 | 1,721 | 1,742 | +21 | +1.2% | 132,000 |
| 2025/06/16 | 1,718 | 1,729 | 1,709 | 1,721 | ±0 | ±0% | 212,700 |
| 2025/06/13 | 1,753 | 1,765 | 1,720 | 1,721 | -51 | -2.9% | 374,500 |
| 2025/06/12 | 1,788 | 1,797 | 1,763 | 1,772 | -15 | -0.8% | 186,000 |
| 2025/06/11 | 1,788 | 1,792 | 1,775 | 1,787 | +8 | +0.4% | 151,800 |
| 2025/06/10 | 1,768 | 1,796 | 1,768 | 1,779 | +12 | +0.7% | 227,800 |
| 2025/06/09 | 1,790 | 1,797 | 1,745 | 1,767 | -16 | -0.9% | 282,700 |
| 2025/06/06 | 1,742 | 1,786 | 1,741 | 1,783 | +37 | +2.1% | 210,800 |
| 2025/06/05 | 1,747 | 1,768 | 1,720 | 1,746 | -1 | -0.1% | 228,200 |
| 2025/06/04 | 1,749 | 1,760 | 1,743 | 1,747 | +10 | +0.6% | 154,300 |
| 2025/06/03 | 1,750 | 1,758 | 1,731 | 1,737 | -10 | -0.6% | 347,300 |
| 2025/06/02 | 1,736 | 1,754 | 1,725 | 1,747 | +22 | +1.3% | 296,800 |
| 2025/05/30 | 1,699 | 1,730 | 1,696 | 1,725 | +18 | +1.1% | 203,500 |
| 2025/05/29 | 1,696 | 1,718 | 1,696 | 1,707 | +19 | +1.1% | 186,300 |
| 2025/05/28 | 1,701 | 1,730 | 1,686 | 1,688 | -4 | -0.2% | 216,600 |
| 2025/05/27 | 1,705 | 1,708 | 1,677 | 1,692 | -3 | -0.2% | 205,800 |
| 2025/05/26 | 1,687 | 1,695 | 1,674 | 1,695 | +11 | +0.7% | 186,500 |
| 2025/05/23 | 1,672 | 1,704 | 1,671 | 1,684 | +12 | +0.7% | 201,100 |
| 2025/05/22 | 1,678 | 1,697 | 1,665 | 1,672 | -19 | -1.1% | 200,300 |
| 2025/05/21 | 1,690 | 1,724 | 1,690 | 1,691 | +1 | +0.1% | 178,700 |
| 2025/05/20 | 1,705 | 1,729 | 1,686 | 1,690 | -11 | -0.6% | 201,500 |
| 2025/05/19 | 1,702 | 1,721 | 1,689 | 1,701 | -30 | -1.7% | 265,100 |
| 2025/05/16 | 1,675 | 1,740 | 1,670 | 1,731 | +47 | +2.8% | 285,000 |
| 2025/05/15 | 1,690 | 1,708 | 1,670 | 1,684 | -35 | -2% | 216,800 |
| 2025/05/14 | 1,695 | 1,724 | 1,671 | 1,719 | +22 | +1.3% | 198,800 |
| 2025/05/13 | 1,697 | 1,734 | 1,689 | 1,697 | +16 | +1% | 320,000 |
| 2025/05/12 | 1,687 | 1,696 | 1,655 | 1,681 | +4 | +0.2% | 169,700 |
| 2025/05/09 | 1,651 | 1,680 | 1,651 | 1,677 | +37 | +2.3% | 238,600 |
| 2025/05/08 | 1,650 | 1,669 | 1,625 | 1,640 | +11 | +0.7% | 270,700 |
| 2025/05/07 | 1,620 | 1,643 | 1,593 | 1,629 | -2 | -0.1% | 295,600 |
| 2025/05/02 | 1,651 | 1,658 | 1,611 | 1,631 | -34 | -2% | 410,900 |
| 2025/05/01 | 1,598 | 1,678 | 1,589 | 1,665 | +36 | +2.2% | 727,900 |
| 2025/04/30 | 1,639 | 1,639 | 1,592 | 1,629 | -5 | -0.3% | 518,100 |
| 2025/04/28 | 1,621 | 1,639 | 1,608 | 1,634 | +41 | +2.6% | 413,400 |
| 2025/04/25 | 1,605 | 1,616 | 1,590 | 1,593 | -1 | -0.1% | 272,000 |
| 2025/04/24 | 1,632 | 1,633 | 1,589 | 1,594 | -8 | -0.5% | 213,100 |
51～
100
件表示中 / 2690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 | 197,900円 | +18.4% | +36.1% | 4.40% | 11.41倍 | 1.69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 | 261,600円 | -0.6% | +11.3% | 5.08% | 13.36倍 | 0.98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 | 376,500円 | +50.5% | +46.2% | 0.90% | 4.72倍 | 2.18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 | 98,400円 | +5.1% | +71.9% | 5.31% | 11.61倍 | 2.23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 |
| 岩井コスモ | 270,100円 | +1.0% | +0.5% | 5.55% | 9.33倍 | 0.94倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
