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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,010 | 2,050 | 1,991 | 2,016 | +16 | +0.8% | 307,800 |
| 2025/09/11 | 2,030 | 2,033 | 1,971 | 2,000 | -9 | -0.4% | 390,700 |
| 2025/09/10 | 2,012 | 2,020 | 1,986 | 2,009 | -21 | -1% | 291,500 |
| 2025/09/09 | 1,941 | 2,040 | 1,937 | 2,030 | +100 | +5.2% | 632,100 |
| 2025/09/08 | 1,908 | 1,931 | 1,902 | 1,930 | +38 | +2% | 172,200 |
| 2025/09/05 | 1,855 | 1,900 | 1,854 | 1,892 | +28 | +1.5% | 208,900 |
| 2025/09/04 | 1,851 | 1,871 | 1,844 | 1,864 | +9 | +0.5% | 156,600 |
| 2025/09/03 | 1,872 | 1,882 | 1,852 | 1,855 | -17 | -0.9% | 222,500 |
| 2025/09/02 | 1,856 | 1,888 | 1,850 | 1,872 | +17 | +0.9% | 264,300 |
| 2025/09/01 | 1,890 | 1,899 | 1,849 | 1,855 | -47 | -2.5% | 416,800 |
| 2025/08/29 | 1,930 | 1,930 | 1,891 | 1,902 | -35 | -1.8% | 342,500 |
| 2025/08/28 | 1,927 | 1,953 | 1,915 | 1,937 | -2 | -0.1% | 145,200 |
| 2025/08/27 | 1,960 | 1,967 | 1,938 | 1,939 | -15 | -0.8% | 209,700 |
| 2025/08/26 | 1,956 | 1,961 | 1,932 | 1,954 | -11 | -0.6% | 196,200 |
| 2025/08/25 | 1,950 | 1,978 | 1,947 | 1,965 | +25 | +1.3% | 221,900 |
| 2025/08/22 | 1,949 | 1,951 | 1,921 | 1,940 | +3 | +0.2% | 180,800 |
| 2025/08/21 | 1,924 | 1,943 | 1,901 | 1,937 | +22 | +1.1% | 252,100 |
| 2025/08/20 | 1,920 | 1,920 | 1,891 | 1,915 | -10 | -0.5% | 180,600 |
| 2025/08/19 | 1,904 | 1,958 | 1,893 | 1,925 | +29 | +1.5% | 409,400 |
| 2025/08/18 | 1,905 | 1,921 | 1,893 | 1,896 | -7 | -0.4% | 294,400 |
| 2025/08/15 | 1,901 | 1,919 | 1,885 | 1,903 | -2 | -0.1% | 221,300 |
| 2025/08/14 | 1,888 | 1,923 | 1,872 | 1,905 | +5 | +0.3% | 201,000 |
| 2025/08/13 | 1,896 | 1,914 | 1,875 | 1,900 | +4 | +0.2% | 226,800 |
| 2025/08/12 | 1,923 | 1,934 | 1,881 | 1,896 | -12 | -0.6% | 324,100 |
| 2025/08/08 | 1,865 | 1,912 | 1,862 | 1,908 | +46 | +2.5% | 538,200 |
| 2025/08/07 | 1,817 | 1,869 | 1,812 | 1,862 | +48 | +2.6% | 395,500 |
| 2025/08/06 | 1,816 | 1,826 | 1,799 | 1,814 | ±0 | ±0% | 199,200 |
| 2025/08/05 | 1,808 | 1,824 | 1,797 | 1,814 | +10 | +0.6% | 185,800 |
| 2025/08/04 | 1,759 | 1,804 | 1,752 | 1,804 | -21 | -1.2% | 345,800 |
| 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 |
1～
50
件表示中 / 2687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 | 202,200円 | +18.4% | +36.1% | 4.30% | 11.66倍 | 1.73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 | 262,700円 | -0.6% | +11.3% | 5.06% | 13.42倍 | 0.99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 | 387,500円 | +50.5% | +46.2% | 0.88% | 4.86倍 | 2.24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 | 99,700円 | +5.1% | +71.9% | 5.24% | 11.77倍 | 2.26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 |
| 岩井コスモ | 274,300円 | +1.0% | +0.5% | 5.47% | 9.47倍 | 0.95倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
