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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,175 | 1,200 | 1,126 | 1,167 | -57 | -4.7% | 1,506,100 |
| 2024/08/20 | 1,168 | 1,228 | 1,162 | 1,224 | +116 | +10.5% | 1,007,900 |
| 2024/08/19 | 1,147 | 1,158 | 1,102 | 1,108 | -51 | -4.4% | 689,600 |
| 2024/08/16 | 1,167 | 1,189 | 1,151 | 1,159 | +52 | +4.7% | 577,700 |
| 2024/08/15 | 1,090 | 1,121 | 1,084 | 1,107 | +9 | +0.8% | 513,900 |
| 2024/08/14 | 1,062 | 1,100 | 1,041 | 1,098 | +48 | +4.6% | 500,700 |
| 2024/08/13 | 1,034 | 1,055 | 1,032 | 1,050 | +15 | +1.4% | 539,000 |
| 2024/08/09 | 1,040 | 1,060 | 1,015 | 1,035 | +27 | +2.7% | 582,400 |
| 2024/08/08 | 996 | 1,045 | 981 | 1,008 | -1 | -0.1% | 580,600 |
| 2024/08/07 | 937 | 1,044 | 930 | 1,009 | +57 | +6% | 911,700 |
| 2024/08/06 | 964 | 1,010 | 921 | 952 | +84 | +9.7% | 1,016,400 |
| 2024/08/05 | 1,050 | 1,050 | 851 | 868 | -230 | -20.9% | 2,314,300 |
| 2024/08/02 | 1,159 | 1,159 | 1,093 | 1,098 | -122 | -10% | 1,468,300 |
| 2024/08/01 | 1,350 | 1,351 | 1,176 | 1,220 | -255 | -17.3% | 2,007,900 |
| 2024/07/31 | 1,452 | 1,480 | 1,410 | 1,475 | -5 | -0.3% | 522,000 |
| 2024/07/30 | 1,455 | 1,488 | 1,443 | 1,480 | +21 | +1.4% | 337,200 |
| 2024/07/29 | 1,463 | 1,476 | 1,446 | 1,459 | +20 | +1.4% | 304,400 |
| 2024/07/26 | 1,461 | 1,471 | 1,438 | 1,439 | -16 | -1.1% | 255,400 |
| 2024/07/25 | 1,490 | 1,506 | 1,446 | 1,455 | -72 | -4.7% | 579,200 |
| 2024/07/24 | 1,543 | 1,559 | 1,524 | 1,527 | -21 | -1.4% | 265,700 |
| 2024/07/23 | 1,538 | 1,567 | 1,526 | 1,548 | +17 | +1.1% | 385,900 |
| 2024/07/22 | 1,567 | 1,580 | 1,490 | 1,531 | -63 | -4% | 854,600 |
| 2024/07/19 | 1,545 | 1,597 | 1,493 | 1,594 | +19 | +1.2% | 1,090,900 |
| 2024/07/18 | 1,560 | 1,660 | 1,537 | 1,575 | -145 | -8.4% | 2,512,200 |
| 2024/07/17 | 1,769 | 1,775 | 1,718 | 1,720 | -22 | -1.3% | 343,200 |
| 2024/07/16 | 1,672 | 1,757 | 1,672 | 1,742 | +81 | +4.9% | 484,900 |
| 2024/07/12 | 1,620 | 1,672 | 1,616 | 1,661 | +14 | +0.9% | 359,000 |
| 2024/07/11 | 1,706 | 1,723 | 1,604 | 1,647 | -59 | -3.5% | 638,400 |
| 2024/07/10 | 1,680 | 1,706 | 1,658 | 1,706 | +15 | +0.9% | 339,100 |
| 2024/07/09 | 1,699 | 1,712 | 1,682 | 1,691 | +13 | +0.8% | 223,200 |
| 2024/07/08 | 1,698 | 1,730 | 1,675 | 1,678 | -5 | -0.3% | 387,400 |
| 2024/07/05 | 1,723 | 1,727 | 1,664 | 1,683 | -25 | -1.5% | 391,900 |
| 2024/07/04 | 1,690 | 1,733 | 1,682 | 1,708 | +29 | +1.7% | 382,800 |
| 2024/07/03 | 1,650 | 1,700 | 1,628 | 1,679 | +51 | +3.1% | 438,300 |
| 2024/07/02 | 1,641 | 1,668 | 1,620 | 1,628 | -13 | -0.8% | 348,700 |
| 2024/07/01 | 1,633 | 1,655 | 1,613 | 1,641 | +22 | +1.4% | 289,300 |
| 2024/06/28 | 1,620 | 1,631 | 1,591 | 1,619 | -15 | -0.9% | 369,800 |
| 2024/06/27 | 1,600 | 1,648 | 1,600 | 1,634 | +12 | +0.7% | 266,300 |
| 2024/06/26 | 1,600 | 1,648 | 1,581 | 1,622 | +22 | +1.4% | 532,800 |
| 2024/06/25 | 1,535 | 1,616 | 1,526 | 1,600 | +73 | +4.8% | 710,200 |
| 2024/06/24 | 1,495 | 1,533 | 1,478 | 1,527 | +53 | +3.6% | 283,400 |
| 2024/06/21 | 1,504 | 1,514 | 1,471 | 1,474 | -13 | -0.9% | 280,200 |
| 2024/06/20 | 1,502 | 1,515 | 1,475 | 1,487 | -27 | -1.8% | 269,100 |
| 2024/06/19 | 1,469 | 1,531 | 1,465 | 1,514 | +59 | +4.1% | 565,300 |
| 2024/06/18 | 1,456 | 1,462 | 1,432 | 1,455 | -2 | -0.1% | 197,000 |
| 2024/06/17 | 1,460 | 1,471 | 1,421 | 1,457 | -38 | -2.5% | 502,900 |
| 2024/06/14 | 1,436 | 1,496 | 1,436 | 1,495 | +62 | +4.3% | 441,700 |
| 2024/06/13 | 1,470 | 1,474 | 1,410 | 1,433 | -19 | -1.3% | 279,200 |
| 2024/06/12 | 1,405 | 1,453 | 1,405 | 1,452 | +41 | +2.9% | 301,000 |
| 2024/06/11 | 1,423 | 1,440 | 1,404 | 1,411 | -11 | -0.8% | 194,200 |
151～
200
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
