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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 868 | 898 | 854 | 898 | +23 | +2.6% | 800,600 |
| 2024/01/29 | 881 | 885 | 865 | 875 | -6 | -0.7% | 273,800 |
| 2024/01/26 | 858 | 886 | 854 | 881 | +22 | +2.6% | 322,500 |
| 2024/01/25 | 845 | 874 | 835 | 859 | +18 | +2.1% | 463,100 |
| 2024/01/24 | 829 | 845 | 815 | 841 | +6 | +0.7% | 355,700 |
| 2024/01/23 | 852 | 859 | 830 | 835 | -6 | -0.7% | 357,600 |
| 2024/01/22 | 800 | 842 | 793 | 841 | +34 | +4.2% | 776,800 |
| 2024/01/19 | 830 | 838 | 798 | 807 | -25 | -3% | 1,016,100 |
| 2024/01/18 | 901 | 905 | 821 | 832 | -89 | -9.7% | 1,254,700 |
| 2024/01/17 | 999 | 1,049 | 902 | 921 | -159 | -14.7% | 1,781,900 |
| 2024/01/16 | 1,060 | 1,205 | 1,051 | 1,080 | +9 | +0.8% | 1,345,800 |
| 2024/01/15 | 966 | 1,071 | 965 | 1,071 | -414 | -27.9% | 938,800 |
| 2024/01/12 | 1,476 | 1,525 | 1,441 | 1,485 | -16 | -1.1% | 422,400 |
| 2024/01/11 | 1,485 | 1,510 | 1,463 | 1,501 | +11 | +0.7% | 127,200 |
| 2024/01/10 | 1,520 | 1,542 | 1,485 | 1,490 | -36 | -2.4% | 172,500 |
| 2024/01/09 | 1,464 | 1,555 | 1,462 | 1,526 | +37 | +2.5% | 240,500 |
| 2024/01/05 | 1,439 | 1,498 | 1,433 | 1,489 | +80 | +5.7% | 345,800 |
| 2024/01/04 | 1,325 | 1,478 | 1,313 | 1,409 | +79 | +5.9% | 622,300 |
| 2023/12/29 | 1,398 | 1,420 | 1,312 | 1,330 | -201 | -13.1% | 1,006,300 |
| 2023/12/28 | 1,464 | 1,533 | 1,464 | 1,531 | +44 | +3% | 142,100 |
| 2023/12/27 | 1,450 | 1,498 | 1,450 | 1,487 | +9 | +0.6% | 249,100 |
| 2023/12/26 | 1,487 | 1,488 | 1,462 | 1,478 | -22 | -1.5% | 189,200 |
| 2023/12/25 | 1,552 | 1,552 | 1,496 | 1,500 | -52 | -3.4% | 128,900 |
| 2023/12/22 | 1,509 | 1,554 | 1,509 | 1,552 | +46 | +3.1% | 121,700 |
| 2023/12/21 | 1,510 | 1,523 | 1,499 | 1,506 | -24 | -1.6% | 100,100 |
| 2023/12/20 | 1,541 | 1,545 | 1,526 | 1,530 | -3 | -0.2% | 67,400 |
| 2023/12/19 | 1,510 | 1,535 | 1,499 | 1,533 | +22 | +1.5% | 80,600 |
| 2023/12/18 | 1,481 | 1,518 | 1,463 | 1,511 | +9 | +0.6% | 128,200 |
| 2023/12/15 | 1,470 | 1,510 | 1,463 | 1,502 | +23 | +1.6% | 93,300 |
| 2023/12/14 | 1,533 | 1,533 | 1,475 | 1,479 | -54 | -3.5% | 163,600 |
| 2023/12/13 | 1,545 | 1,569 | 1,525 | 1,533 | -12 | -0.8% | 85,000 |
| 2023/12/12 | 1,590 | 1,593 | 1,544 | 1,545 | -42 | -2.6% | 90,500 |
| 2023/12/11 | 1,572 | 1,590 | 1,566 | 1,587 | +30 | +1.9% | 62,900 |
| 2023/12/08 | 1,585 | 1,604 | 1,553 | 1,557 | -42 | -2.6% | 126,300 |
| 2023/12/07 | 1,610 | 1,620 | 1,590 | 1,599 | -36 | -2.2% | 78,500 |
| 2023/12/06 | 1,584 | 1,638 | 1,582 | 1,635 | +65 | +4.1% | 106,600 |
| 2023/12/05 | 1,586 | 1,623 | 1,570 | 1,570 | -36 | -2.2% | 112,300 |
| 2023/12/04 | 1,601 | 1,612 | 1,585 | 1,606 | -21 | -1.3% | 77,700 |
| 2023/12/01 | 1,579 | 1,640 | 1,565 | 1,627 | +48 | +3% | 84,300 |
| 2023/11/30 | 1,600 | 1,606 | 1,553 | 1,579 | -40 | -2.5% | 111,600 |
| 2023/11/29 | 1,651 | 1,676 | 1,619 | 1,619 | -43 | -2.6% | 98,700 |
| 2023/11/28 | 1,677 | 1,689 | 1,653 | 1,662 | -15 | -0.9% | 77,400 |
| 2023/11/27 | 1,604 | 1,688 | 1,604 | 1,677 | +86 | +5.4% | 187,300 |
| 2023/11/24 | 1,577 | 1,598 | 1,563 | 1,591 | +9 | +0.6% | 62,400 |
| 2023/11/22 | 1,580 | 1,601 | 1,572 | 1,582 | -10 | -0.6% | 71,400 |
| 2023/11/21 | 1,581 | 1,621 | 1,578 | 1,592 | +9 | +0.6% | 81,800 |
| 2023/11/20 | 1,581 | 1,605 | 1,571 | 1,583 | +3 | +0.2% | 70,800 |
| 2023/11/17 | 1,552 | 1,580 | 1,547 | 1,580 | +14 | +0.9% | 70,500 |
| 2023/11/16 | 1,575 | 1,580 | 1,543 | 1,566 | -17 | -1.1% | 87,000 |
| 2023/11/15 | 1,619 | 1,619 | 1,567 | 1,583 | -16 | -1% | 86,100 |
201～
250
件表示中 / 2489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 | 110,200円 | +32.5% | +172.6% | 2.18% | 10.25倍 | 1.02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 |
| ＧＭＯＦＨＤ | 68,200円 | +5.0% | -29.1% | 4.13% | 17.88倍 | 1.73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 |
| アイザワ証Ｇ | 169,800円 | +4.3% | -33.0% | 6.42% | 21.09倍 | 1.19倍 |
|
独立系中堅証券。米国ほかアジア１２市場の株も取り扱う。２１年１０月に持株会社化、総合金融志向 |
| 丸三証 | 98,500円 | +4.8% | +2.7% | 6.09% | 21.71倍 | 1.29倍 |
|
対面営業主体の独立系中堅証券。投信の堅実販売を主軸に置き、残高増による経営安定化に重心 |
| ウェルスナビ | 105,000円 | +37.0% | -63.4% | 0.00% | 444.92倍 | 2.19倍 |
|
ロボアドバイザー活用した全自動の資産運用サービスを提供。手数料収入は預かり資産の１％ |
市場注目の銘柄
チャート関連のコラム
