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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,041 | 1,064 | 1,036 | 1,056 | +18 | +1.7% | 272,100 |
| 2024/11/01 | 1,046 | 1,083 | 1,022 | 1,038 | -6 | -0.6% | 997,400 |
| 2024/10/31 | 1,045 | 1,064 | 1,034 | 1,044 | +1 | +0.1% | 414,500 |
| 2024/10/30 | 1,043 | 1,053 | 1,033 | 1,043 | +3 | +0.3% | 297,900 |
| 2024/10/29 | 1,032 | 1,043 | 1,027 | 1,040 | +18 | +1.8% | 201,900 |
| 2024/10/28 | 990 | 1,029 | 984 | 1,022 | +33 | +3.3% | 273,500 |
| 2024/10/25 | 1,005 | 1,012 | 982 | 989 | -18 | -1.8% | 284,400 |
| 2024/10/24 | 999 | 1,011 | 985 | 1,007 | -10 | -1% | 336,200 |
| 2024/10/23 | 1,045 | 1,049 | 1,015 | 1,017 | -14 | -1.4% | 369,700 |
| 2024/10/22 | 1,037 | 1,052 | 1,025 | 1,031 | -5 | -0.5% | 286,500 |
| 2024/10/21 | 1,031 | 1,050 | 1,026 | 1,036 | -4 | -0.4% | 221,700 |
| 2024/10/18 | 1,052 | 1,055 | 1,032 | 1,040 | -11 | -1% | 267,000 |
| 2024/10/17 | 1,064 | 1,071 | 1,051 | 1,051 | +3 | +0.3% | 215,500 |
| 2024/10/16 | 1,045 | 1,076 | 1,039 | 1,048 | -11 | -1% | 252,700 |
| 2024/10/15 | 1,052 | 1,065 | 1,042 | 1,059 | +20 | +1.9% | 288,100 |
| 2024/10/11 | 1,034 | 1,053 | 1,034 | 1,039 | +7 | +0.7% | 202,000 |
| 2024/10/10 | 1,045 | 1,049 | 1,029 | 1,032 | -7 | -0.7% | 168,900 |
| 2024/10/09 | 1,054 | 1,054 | 1,035 | 1,039 | +1 | +0.1% | 204,800 |
| 2024/10/08 | 1,066 | 1,071 | 1,035 | 1,038 | -43 | -4% | 354,800 |
101～
150
件表示中 / 2608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 | 167,200円 | +18.4% | +36.1% | 5.20% | 9.64倍 | 1.51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 | 237,900円 | - | - | 5.59% | - | 0.92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 | 46,400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 |
| ＧＭＯＦＨＤ | 81,600円 | +3.3% | +36.4% | 3.90% | 17.19倍 | 2.00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 |
| インテグラル | 275,700円 | +50.5% | +46.2% | 1.23% | 3.46倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
