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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,780 | 1,850 | 1,777 | 1,825 | -17 | -0.9% | 514,700 |
| 2025/07/31 | 1,819 | 1,854 | 1,818 | 1,842 | +34 | +1.9% | 291,300 |
| 2025/07/30 | 1,814 | 1,821 | 1,791 | 1,808 | +19 | +1.1% | 330,500 |
| 2025/07/29 | 1,810 | 1,810 | 1,759 | 1,789 | -28 | -1.5% | 321,900 |
| 2025/07/28 | 1,841 | 1,853 | 1,813 | 1,817 | -19 | -1% | 174,400 |
| 2025/07/25 | 1,834 | 1,839 | 1,813 | 1,836 | ±0 | ±0% | 142,600 |
| 2025/07/24 | 1,807 | 1,879 | 1,803 | 1,836 | +36 | +2% | 355,100 |
| 2025/07/23 | 1,801 | 1,829 | 1,798 | 1,800 | +12 | +0.7% | 220,500 |
| 2025/07/22 | 1,790 | 1,796 | 1,767 | 1,788 | ±0 | ±0% | 136,700 |
| 2025/07/18 | 1,832 | 1,832 | 1,788 | 1,788 | -47 | -2.6% | 135,600 |
| 2025/07/17 | 1,800 | 1,835 | 1,799 | 1,835 | +29 | +1.6% | 181,400 |
| 2025/07/16 | 1,810 | 1,820 | 1,792 | 1,806 | -4 | -0.2% | 117,800 |
| 2025/07/15 | 1,816 | 1,822 | 1,801 | 1,810 | +9 | +0.5% | 149,600 |
| 2025/07/14 | 1,770 | 1,815 | 1,770 | 1,801 | +40 | +2.3% | 313,800 |
| 2025/07/11 | 1,748 | 1,785 | 1,748 | 1,761 | +22 | +1.3% | 350,400 |
| 2025/07/10 | 1,736 | 1,739 | 1,719 | 1,739 | +2 | +0.1% | 140,100 |
| 2025/07/09 | 1,670 | 1,752 | 1,668 | 1,737 | +77 | +4.6% | 413,200 |
| 2025/07/08 | 1,638 | 1,665 | 1,631 | 1,660 | +15 | +0.9% | 155,300 |
| 2025/07/07 | 1,670 | 1,672 | 1,638 | 1,645 | -36 | -2.1% | 232,500 |
| 2025/07/04 | 1,688 | 1,698 | 1,671 | 1,681 | +10 | +0.6% | 139,600 |
| 2025/07/03 | 1,696 | 1,697 | 1,656 | 1,671 | -36 | -2.1% | 287,300 |
| 2025/07/02 | 1,650 | 1,733 | 1,645 | 1,707 | +45 | +2.7% | 411,900 |
| 2025/07/01 | 1,703 | 1,721 | 1,658 | 1,662 | -48 | -2.8% | 322,000 |
| 2025/06/30 | 1,715 | 1,741 | 1,705 | 1,710 | +9 | +0.5% | 289,900 |
| 2025/06/27 | 1,707 | 1,732 | 1,691 | 1,701 | -37 | -2.1% | 363,000 |
| 2025/06/26 | 1,722 | 1,750 | 1,720 | 1,738 | -5 | -0.3% | 428,400 |
| 2025/06/25 | 1,751 | 1,755 | 1,736 | 1,743 | -17 | -1% | 261,400 |
| 2025/06/24 | 1,771 | 1,783 | 1,755 | 1,760 | +3 | +0.2% | 297,000 |
| 2025/06/23 | 1,753 | 1,757 | 1,730 | 1,757 | -22 | -1.2% | 263,700 |
| 2025/06/20 | 1,780 | 1,793 | 1,772 | 1,779 | +1 | +0.1% | 349,800 |
| 2025/06/19 | 1,758 | 1,789 | 1,757 | 1,778 | +23 | +1.3% | 153,800 |
| 2025/06/18 | 1,736 | 1,765 | 1,735 | 1,755 | +13 | +0.7% | 209,000 |
| 2025/06/17 | 1,737 | 1,745 | 1,721 | 1,742 | +21 | +1.2% | 132,000 |
| 2025/06/16 | 1,718 | 1,729 | 1,709 | 1,721 | ±0 | ±0% | 212,700 |
| 2025/06/13 | 1,753 | 1,765 | 1,720 | 1,721 | -51 | -2.9% | 374,500 |
| 2025/06/12 | 1,788 | 1,797 | 1,763 | 1,772 | -15 | -0.8% | 186,000 |
| 2025/06/11 | 1,788 | 1,792 | 1,775 | 1,787 | +8 | +0.4% | 151,800 |
| 2025/06/10 | 1,768 | 1,796 | 1,768 | 1,779 | +12 | +0.7% | 227,800 |
| 2025/06/09 | 1,790 | 1,797 | 1,745 | 1,767 | -16 | -0.9% | 282,700 |
| 2025/06/06 | 1,742 | 1,786 | 1,741 | 1,783 | +37 | +2.1% | 210,800 |
| 2025/06/05 | 1,747 | 1,768 | 1,720 | 1,746 | -1 | -0.1% | 228,200 |
| 2025/06/04 | 1,749 | 1,760 | 1,743 | 1,747 | +10 | +0.6% | 154,300 |
| 2025/06/03 | 1,750 | 1,758 | 1,731 | 1,737 | -10 | -0.6% | 347,300 |
| 2025/06/02 | 1,736 | 1,754 | 1,725 | 1,747 | +22 | +1.3% | 296,800 |
| 2025/05/30 | 1,699 | 1,730 | 1,696 | 1,725 | +18 | +1.1% | 203,500 |
| 2025/05/29 | 1,696 | 1,718 | 1,696 | 1,707 | +19 | +1.1% | 186,300 |
| 2025/05/28 | 1,701 | 1,730 | 1,686 | 1,688 | -4 | -0.2% | 216,600 |
| 2025/05/27 | 1,705 | 1,708 | 1,677 | 1,692 | -3 | -0.2% | 205,800 |
| 2025/05/26 | 1,687 | 1,695 | 1,674 | 1,695 | +11 | +0.7% | 186,500 |
| 2025/05/23 | 1,672 | 1,704 | 1,671 | 1,684 | +12 | +0.7% | 201,100 |
1～
50
件表示中 / 2658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 | 182,500円 | +18.4% | +36.1% | 4.77% | 10.52倍 | 1.56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 | 250,000円 | -0.6% | +11.3% | 5.32% | 12.92倍 | 0.95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 |
| インテグラル | 347,000円 | +50.5% | +46.2% | 0.98% | 4.35倍 | 2.04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 | 84,700円 | +3.3% | +36.4% | 3.75% | 17.85倍 | 2.08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 |
| スパークス Ｇ | 153,800円 | +0.2% | +0.3% | 4.42% | 11.44倍 | 1.81倍 |
|
日本株主軸の独立系投資顧問。香港、韓国に資産運用子会社。不動産、環境、復興など投資多角化 |
市場注目の銘柄
チャート関連のコラム
