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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 1,623 | 1,627 | 1,591 | 1,599 | -24 | -1.5% | 54,100 |
| 2023/11/13 | 1,634 | 1,657 | 1,609 | 1,623 | -12 | -0.7% | 79,000 |
| 2023/11/10 | 1,625 | 1,645 | 1,597 | 1,635 | +9 | +0.6% | 77,100 |
| 2023/11/09 | 1,491 | 1,635 | 1,491 | 1,626 | +136 | +9.1% | 189,600 |
| 2023/11/08 | 1,524 | 1,559 | 1,490 | 1,490 | -34 | -2.2% | 136,400 |
| 2023/11/07 | 1,580 | 1,580 | 1,523 | 1,524 | -56 | -3.5% | 233,800 |
| 2023/11/06 | 1,700 | 1,700 | 1,569 | 1,580 | -51 | -3.1% | 299,800 |
| 2023/11/02 | 1,624 | 1,749 | 1,595 | 1,631 | +47 | +3% | 322,500 |
| 2023/11/01 | 1,525 | 1,585 | 1,441 | 1,584 | -21 | -1.3% | 442,700 |
| 2023/10/31 | 1,569 | 1,611 | 1,541 | 1,605 | +37 | +2.4% | 139,800 |
| 2023/10/30 | 1,599 | 1,608 | 1,563 | 1,568 | -16 | -1% | 97,400 |
| 2023/10/27 | 1,602 | 1,603 | 1,535 | 1,584 | +6 | +0.4% | 179,100 |
301～
350
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
