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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 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 |
251～
300
件表示中 / 2644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 | 176,100円 | +18.4% | +36.1% | 4.94% | 10.16倍 | 1.60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 |
| 東海東京 | 51,800円 | +11.1% | +27.0% | 5.02% | 13.00倍 | 0.72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 | 322,500円 | +50.5% | +46.2% | 1.05% | 4.04倍 | 1.89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 | 82,700円 | +3.3% | +36.4% | 3.85% | 17.43倍 | 2.03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 |
| 丸三証 | 91,300円 | -4.5% | -1.2% | 6.57% | 16.33倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
