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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,419 | 1,458 | 1,412 | 1,422 | -1 | -0.1% | 327,900 |
| 2024/06/07 | 1,378 | 1,423 | 1,366 | 1,423 | +61 | +4.5% | 375,200 |
| 2024/06/06 | 1,407 | 1,414 | 1,358 | 1,362 | -36 | -2.6% | 222,400 |
| 2024/06/05 | 1,378 | 1,405 | 1,356 | 1,398 | +11 | +0.8% | 194,500 |
| 2024/06/04 | 1,393 | 1,415 | 1,370 | 1,387 | -25 | -1.8% | 298,600 |
| 2024/06/03 | 1,365 | 1,415 | 1,344 | 1,412 | +44 | +3.2% | 470,800 |
| 2024/05/31 | 1,315 | 1,379 | 1,300 | 1,368 | +72 | +5.6% | 434,300 |
| 2024/05/30 | 1,280 | 1,323 | 1,270 | 1,296 | -5 | -0.4% | 477,200 |
| 2024/05/29 | 1,347 | 1,350 | 1,293 | 1,301 | -58 | -4.3% | 378,200 |
| 2024/05/28 | 1,365 | 1,381 | 1,353 | 1,359 | -16 | -1.2% | 202,900 |
| 2024/05/27 | 1,317 | 1,393 | 1,298 | 1,375 | +78 | +6% | 561,400 |
| 2024/05/24 | 1,295 | 1,332 | 1,290 | 1,297 | -54 | -4% | 440,200 |
| 2024/05/23 | 1,356 | 1,385 | 1,329 | 1,351 | +3 | +0.2% | 353,300 |
| 2024/05/22 | 1,364 | 1,382 | 1,328 | 1,348 | -23 | -1.7% | 328,800 |
| 2024/05/21 | 1,428 | 1,444 | 1,361 | 1,371 | -27 | -1.9% | 419,500 |
| 2024/05/20 | 1,395 | 1,434 | 1,383 | 1,398 | +21 | +1.5% | 748,900 |
| 2024/05/17 | 1,301 | 1,377 | 1,298 | 1,377 | +86 | +6.7% | 727,000 |
| 2024/05/16 | 1,322 | 1,340 | 1,272 | 1,291 | +7 | +0.5% | 385,100 |
| 2024/05/15 | 1,290 | 1,323 | 1,276 | 1,284 | -10 | -0.8% | 467,200 |
| 2024/05/14 | 1,256 | 1,308 | 1,255 | 1,294 | +34 | +2.7% | 473,200 |
| 2024/05/13 | 1,250 | 1,275 | 1,198 | 1,260 | -12 | -0.9% | 1,061,500 |
| 2024/05/10 | 1,301 | 1,335 | 1,257 | 1,272 | -31 | -2.4% | 832,800 |
| 2024/05/09 | 1,368 | 1,378 | 1,257 | 1,303 | -77 | -5.6% | 1,514,500 |
| 2024/05/08 | 1,392 | 1,432 | 1,380 | 1,380 | -11 | -0.8% | 606,800 |
| 2024/05/07 | 1,455 | 1,456 | 1,378 | 1,391 | -42 | -2.9% | 1,080,900 |
| 2024/05/02 | 1,501 | 1,545 | 1,370 | 1,433 | +43 | +3.1% | 4,740,500 |
| 2024/05/01 | 1,390 | 1,390 | 1,390 | 1,390 | +300 | +27.5% | 173,800 |
| 2024/04/30 | 1,063 | 1,093 | 1,040 | 1,090 | +41 | +3.9% | 416,000 |
| 2024/04/26 | 1,053 | 1,057 | 1,031 | 1,049 | -3 | -0.3% | 128,900 |
| 2024/04/25 | 1,070 | 1,076 | 1,052 | 1,052 | -27 | -2.5% | 135,100 |
| 2024/04/24 | 1,071 | 1,084 | 1,060 | 1,079 | +8 | +0.7% | 131,700 |
| 2024/04/23 | 1,063 | 1,104 | 1,059 | 1,071 | +18 | +1.7% | 251,700 |
| 2024/04/22 | 1,060 | 1,065 | 1,038 | 1,053 | +21 | +2% | 128,200 |
| 2024/04/19 | 1,045 | 1,058 | 1,008 | 1,032 | -18 | -1.7% | 303,400 |
| 2024/04/18 | 1,033 | 1,069 | 1,025 | 1,050 | ±0 | ±0% | 134,000 |
| 2024/04/17 | 1,087 | 1,102 | 1,045 | 1,050 | -19 | -1.8% | 138,600 |
| 2024/04/16 | 1,105 | 1,105 | 1,054 | 1,069 | -45 | -4% | 263,600 |
| 2024/04/15 | 1,100 | 1,125 | 1,086 | 1,114 | +6 | +0.5% | 123,300 |
| 2024/04/12 | 1,124 | 1,131 | 1,101 | 1,108 | -7 | -0.6% | 120,300 |
| 2024/04/11 | 1,109 | 1,131 | 1,100 | 1,115 | -4 | -0.4% | 193,500 |
| 2024/04/10 | 1,140 | 1,146 | 1,112 | 1,119 | -20 | -1.8% | 235,100 |
| 2024/04/09 | 1,092 | 1,145 | 1,089 | 1,139 | +49 | +4.5% | 348,900 |
| 2024/04/08 | 1,039 | 1,090 | 1,033 | 1,090 | +64 | +6.2% | 296,800 |
| 2024/04/05 | 1,016 | 1,037 | 1,004 | 1,026 | +1 | +0.1% | 162,900 |
| 2024/04/04 | 1,025 | 1,035 | 1,007 | 1,025 | +8 | +0.8% | 200,600 |
| 2024/04/03 | 1,028 | 1,037 | 998 | 1,017 | -16 | -1.5% | 303,500 |
| 2024/04/02 | 1,062 | 1,088 | 1,023 | 1,033 | -20 | -1.9% | 344,500 |
| 2024/04/01 | 1,090 | 1,093 | 1,043 | 1,053 | -26 | -2.4% | 215,200 |
| 2024/03/29 | 1,060 | 1,093 | 1,055 | 1,079 | +43 | +4.2% | 224,500 |
| 2024/03/28 | 1,041 | 1,065 | 1,027 | 1,036 | -5 | -0.5% | 234,900 |
201～
250
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
