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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/17 | 1,131 | 1,155 | 1,130 | 1,149 | +23 | +2% | 266,500 |
| 2025/01/16 | 1,151 | 1,157 | 1,108 | 1,126 | -21 | -1.8% | 337,000 |
| 2025/01/15 | 1,161 | 1,163 | 1,141 | 1,147 | +8 | +0.7% | 210,500 |
| 2025/01/14 | 1,158 | 1,159 | 1,133 | 1,139 | -29 | -2.5% | 257,900 |
| 2025/01/10 | 1,153 | 1,178 | 1,148 | 1,168 | +24 | +2.1% | 214,100 |
| 2025/01/09 | 1,178 | 1,188 | 1,144 | 1,144 | -48 | -4% | 360,400 |
| 2025/01/08 | 1,151 | 1,217 | 1,151 | 1,192 | +27 | +2.3% | 712,800 |
| 2025/01/07 | 1,170 | 1,173 | 1,149 | 1,165 | +21 | +1.8% | 338,000 |
| 2025/01/06 | 1,151 | 1,156 | 1,141 | 1,144 | +1 | +0.1% | 230,300 |
| 2024/12/30 | 1,139 | 1,169 | 1,134 | 1,143 | +16 | +1.4% | 391,600 |
| 2024/12/27 | 1,092 | 1,127 | 1,081 | 1,127 | +35 | +3.2% | 474,600 |
| 2024/12/26 | 1,080 | 1,096 | 1,080 | 1,092 | +5 | +0.5% | 548,300 |
| 2024/12/25 | 1,077 | 1,087 | 1,060 | 1,087 | +9 | +0.8% | 342,500 |
| 2024/12/24 | 1,060 | 1,087 | 1,060 | 1,078 | +23 | +2.2% | 326,800 |
| 2024/12/23 | 1,045 | 1,055 | 1,037 | 1,055 | +11 | +1.1% | 314,100 |
| 2024/12/20 | 1,029 | 1,055 | 1,025 | 1,044 | +27 | +2.7% | 383,200 |
| 2024/12/19 | 1,001 | 1,027 | 995 | 1,017 | +1 | +0.1% | 187,200 |
| 2024/12/18 | 1,020 | 1,033 | 1,013 | 1,016 | -1 | -0.1% | 158,000 |
| 2024/12/17 | 1,030 | 1,034 | 1,017 | 1,017 | -14 | -1.4% | 286,200 |
| 2024/12/16 | 1,040 | 1,042 | 1,028 | 1,031 | ±0 | ±0% | 190,900 |
| 2024/12/13 | 1,031 | 1,042 | 1,025 | 1,031 | -15 | -1.4% | 230,100 |
| 2024/12/12 | 1,055 | 1,063 | 1,045 | 1,046 | +1 | +0.1% | 191,600 |
| 2024/12/11 | 1,045 | 1,057 | 1,034 | 1,045 | +7 | +0.7% | 251,600 |
| 2024/12/10 | 1,044 | 1,048 | 1,030 | 1,038 | -2 | -0.2% | 188,900 |
| 2024/12/09 | 1,046 | 1,047 | 1,025 | 1,040 | +8 | +0.8% | 195,100 |
| 2024/12/06 | 1,033 | 1,037 | 1,020 | 1,032 | +1 | +0.1% | 260,100 |
| 2024/12/05 | 1,053 | 1,060 | 1,031 | 1,031 | -7 | -0.7% | 166,100 |
| 2024/12/04 | 1,075 | 1,076 | 1,038 | 1,038 | -38 | -3.5% | 280,000 |
| 2024/12/03 | 1,085 | 1,093 | 1,074 | 1,076 | -4 | -0.4% | 190,900 |
| 2024/12/02 | 1,078 | 1,091 | 1,077 | 1,080 | -4 | -0.4% | 157,700 |
| 2024/11/29 | 1,088 | 1,102 | 1,080 | 1,084 | -1 | -0.1% | 162,600 |
| 2024/11/28 | 1,080 | 1,092 | 1,072 | 1,085 | +2 | +0.2% | 162,500 |
| 2024/11/27 | 1,099 | 1,106 | 1,064 | 1,083 | -20 | -1.8% | 337,500 |
| 2024/11/26 | 1,104 | 1,116 | 1,098 | 1,103 | -7 | -0.6% | 155,000 |
| 2024/11/25 | 1,118 | 1,121 | 1,103 | 1,110 | -2 | -0.2% | 157,700 |
| 2024/11/22 | 1,110 | 1,121 | 1,099 | 1,112 | +10 | +0.9% | 124,600 |
| 2024/11/21 | 1,120 | 1,127 | 1,095 | 1,102 | -19 | -1.7% | 178,900 |
| 2024/11/20 | 1,130 | 1,144 | 1,116 | 1,121 | -5 | -0.4% | 143,200 |
| 2024/11/19 | 1,121 | 1,133 | 1,111 | 1,126 | +18 | +1.6% | 177,500 |
| 2024/11/18 | 1,105 | 1,141 | 1,102 | 1,108 | -10 | -0.9% | 258,500 |
| 2024/11/15 | 1,133 | 1,143 | 1,112 | 1,118 | -25 | -2.2% | 252,700 |
| 2024/11/14 | 1,153 | 1,162 | 1,140 | 1,143 | -1 | -0.1% | 352,000 |
| 2024/11/13 | 1,156 | 1,164 | 1,137 | 1,144 | -31 | -2.6% | 308,700 |
| 2024/11/12 | 1,156 | 1,197 | 1,155 | 1,175 | +30 | +2.6% | 513,200 |
| 2024/11/11 | 1,101 | 1,146 | 1,101 | 1,145 | +35 | +3.2% | 280,200 |
| 2024/11/08 | 1,128 | 1,140 | 1,106 | 1,110 | -19 | -1.7% | 176,600 |
| 2024/11/07 | 1,126 | 1,148 | 1,100 | 1,129 | +19 | +1.7% | 430,700 |
| 2024/11/06 | 1,070 | 1,111 | 1,068 | 1,110 | +54 | +5.1% | 468,200 |
51～
100
件表示中 / 2577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 | 156,700円 | +18.4% | +36.1% | 5.55% | 9.04倍 | 1.42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 | 205,900円 | +35.0% | +81.4% | 3.30% | 10.22倍 | 0.83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 | 44,200円 | +0.9% | +3.3% | 6.33% | 10.08倍 | 0.61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 | 261,800円 | +50.5% | +46.2% | 1.30% | 3.27倍 | 1.53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 | 71,900円 | +3.3% | +36.4% | 4.87% | 15.15倍 | 1.76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
