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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,639 | 1,639 | 1,592 | 1,629 | -5 | -0.3% | 518,100 |
| 2025/04/28 | 1,621 | 1,639 | 1,608 | 1,634 | +41 | +2.6% | 413,400 |
| 2025/04/25 | 1,605 | 1,616 | 1,590 | 1,593 | -1 | -0.1% | 272,000 |
| 2025/04/24 | 1,632 | 1,633 | 1,589 | 1,594 | -8 | -0.5% | 213,100 |
| 2025/04/23 | 1,636 | 1,636 | 1,590 | 1,602 | +8 | +0.5% | 187,200 |
| 2025/04/22 | 1,600 | 1,621 | 1,586 | 1,594 | -26 | -1.6% | 153,300 |
| 2025/04/21 | 1,637 | 1,659 | 1,612 | 1,620 | -35 | -2.1% | 200,200 |
| 2025/04/18 | 1,612 | 1,656 | 1,603 | 1,655 | +45 | +2.8% | 182,000 |
| 2025/04/17 | 1,570 | 1,610 | 1,568 | 1,610 | +52 | +3.3% | 168,200 |
| 2025/04/16 | 1,598 | 1,612 | 1,551 | 1,558 | -39 | -2.4% | 223,500 |
| 2025/04/15 | 1,611 | 1,616 | 1,591 | 1,597 | +3 | +0.2% | 145,400 |
| 2025/04/14 | 1,618 | 1,622 | 1,590 | 1,594 | +9 | +0.6% | 313,000 |
| 2025/04/11 | 1,530 | 1,592 | 1,481 | 1,585 | +18 | +1.1% | 426,600 |
| 2025/04/10 | 1,685 | 1,685 | 1,561 | 1,567 | +132 | +9.2% | 548,900 |
| 2025/04/09 | 1,480 | 1,480 | 1,395 | 1,435 | -85 | -5.6% | 722,300 |
| 2025/04/08 | 1,484 | 1,578 | 1,484 | 1,520 | +145 | +10.5% | 707,200 |
| 2025/04/07 | 1,307 | 1,449 | 1,307 | 1,375 | -192 | -12.3% | 1,195,400 |
| 2025/04/04 | 1,647 | 1,678 | 1,510 | 1,567 | -147 | -8.6% | 1,055,600 |
| 2025/04/03 | 1,658 | 1,734 | 1,656 | 1,714 | -64 | -3.6% | 613,200 |
| 2025/04/02 | 1,800 | 1,804 | 1,760 | 1,778 | -14 | -0.8% | 254,700 |
| 2025/04/01 | 1,847 | 1,850 | 1,791 | 1,792 | -32 | -1.8% | 304,300 |
| 2025/03/31 | 1,850 | 1,865 | 1,815 | 1,824 | -68 | -3.6% | 313,600 |
| 2025/03/28 | 1,900 | 1,942 | 1,889 | 1,892 | -8 | -0.4% | 279,000 |
| 2025/03/27 | 1,905 | 1,940 | 1,880 | 1,900 | -25 | -1.3% | 360,100 |
| 2025/03/26 | 1,929 | 1,936 | 1,905 | 1,925 | +15 | +0.8% | 246,500 |
| 2025/03/25 | 1,950 | 1,957 | 1,905 | 1,910 | -26 | -1.3% | 394,500 |
| 2025/03/24 | 1,966 | 1,985 | 1,935 | 1,936 | -18 | -0.9% | 271,000 |
| 2025/03/21 | 1,932 | 1,985 | 1,919 | 1,954 | +17 | +0.9% | 450,200 |
| 2025/03/19 | 1,882 | 1,958 | 1,881 | 1,937 | +55 | +2.9% | 571,100 |
| 2025/03/18 | 1,858 | 1,887 | 1,841 | 1,882 | +24 | +1.3% | 322,400 |
| 2025/03/17 | 1,810 | 1,858 | 1,807 | 1,858 | +63 | +3.5% | 367,100 |
| 2025/03/14 | 1,777 | 1,798 | 1,768 | 1,795 | +19 | +1.1% | 255,200 |
| 2025/03/13 | 1,758 | 1,810 | 1,755 | 1,776 | +56 | +3.3% | 463,100 |
| 2025/03/12 | 1,689 | 1,752 | 1,686 | 1,720 | +15 | +0.9% | 388,600 |
| 2025/03/11 | 1,687 | 1,705 | 1,654 | 1,705 | -18 | -1% | 521,300 |
| 2025/03/10 | 1,740 | 1,759 | 1,723 | 1,723 | +5 | +0.3% | 268,600 |
| 2025/03/07 | 1,771 | 1,776 | 1,718 | 1,718 | -72 | -4% | 596,300 |
| 2025/03/06 | 1,797 | 1,816 | 1,788 | 1,790 | +7 | +0.4% | 254,300 |
| 2025/03/05 | 1,803 | 1,804 | 1,769 | 1,783 | -20 | -1.1% | 331,200 |
| 2025/03/04 | 1,762 | 1,818 | 1,762 | 1,803 | +7 | +0.4% | 386,000 |
| 2025/03/03 | 1,845 | 1,870 | 1,785 | 1,796 | +25 | +1.4% | 656,200 |
| 2025/02/28 | 1,780 | 1,798 | 1,756 | 1,771 | -26 | -1.4% | 380,500 |
| 2025/02/27 | 1,784 | 1,828 | 1,783 | 1,797 | -11 | -0.6% | 382,300 |
| 2025/02/26 | 1,826 | 1,840 | 1,763 | 1,808 | +16 | +0.9% | 472,200 |
| 2025/02/25 | 1,780 | 1,820 | 1,777 | 1,792 | -23 | -1.3% | 405,700 |
| 2025/02/21 | 1,750 | 1,845 | 1,741 | 1,815 | +59 | +3.4% | 785,600 |
| 2025/02/20 | 1,812 | 1,831 | 1,750 | 1,756 | -73 | -4% | 701,100 |
| 2025/02/19 | 1,812 | 1,850 | 1,803 | 1,829 | +27 | +1.5% | 423,200 |
| 2025/02/18 | 1,836 | 1,840 | 1,780 | 1,802 | -45 | -2.4% | 595,900 |
| 2025/02/17 | 1,870 | 1,887 | 1,838 | 1,847 | -9 | -0.5% | 537,900 |
1～
50
件表示中 / 2594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 | 165,800円 | +18.4% | +36.1% | 5.25% | 9.56倍 | 1.51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 | 239,000円 | - | - | 5.56% | - | 0.93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 | 46,400円 | +0.9% | +3.3% | 6.03% | 10.58倍 | 0.64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 | 265,300円 | +50.5% | +46.2% | 1.28% | 3.31倍 | 1.55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 | 76,000円 | +3.3% | +36.4% | 4.61% | 16.02倍 | 1.86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
