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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,155 | 1,160 | 1,140 | 1,140 | -26 | -2.2% | 78,200 |
| 2022/12/30 | 1,153 | 1,178 | 1,153 | 1,166 | +16 | +1.4% | 69,600 |
| 2022/12/29 | 1,151 | 1,155 | 1,135 | 1,150 | -24 | -2% | 99,800 |
| 2022/12/28 | 1,186 | 1,187 | 1,172 | 1,174 | -8 | -0.7% | 220,300 |
| 2022/12/27 | 1,181 | 1,192 | 1,178 | 1,182 | +14 | +1.2% | 120,700 |
| 2022/12/26 | 1,165 | 1,170 | 1,161 | 1,168 | +7 | +0.6% | 56,300 |
| 2022/12/23 | 1,165 | 1,167 | 1,158 | 1,161 | -15 | -1.3% | 68,900 |
| 2022/12/22 | 1,169 | 1,179 | 1,163 | 1,176 | +10 | +0.9% | 52,000 |
| 2022/12/21 | 1,183 | 1,189 | 1,165 | 1,166 | -23 | -1.9% | 81,800 |
| 2022/12/20 | 1,211 | 1,220 | 1,182 | 1,189 | -22 | -1.8% | 84,500 |
| 2022/12/19 | 1,213 | 1,219 | 1,200 | 1,211 | -15 | -1.2% | 62,400 |
| 2022/12/16 | 1,237 | 1,246 | 1,223 | 1,226 | -17 | -1.4% | 74,400 |
| 2022/12/15 | 1,230 | 1,246 | 1,227 | 1,243 | +6 | +0.5% | 46,600 |
| 2022/12/14 | 1,231 | 1,238 | 1,224 | 1,237 | +13 | +1.1% | 69,700 |
| 2022/12/13 | 1,226 | 1,230 | 1,220 | 1,224 | +8 | +0.7% | 41,300 |
| 2022/12/12 | 1,205 | 1,218 | 1,200 | 1,216 | +13 | +1.1% | 74,400 |
| 2022/12/09 | 1,191 | 1,203 | 1,191 | 1,203 | +16 | +1.3% | 64,600 |
| 2022/12/08 | 1,201 | 1,205 | 1,171 | 1,187 | -15 | -1.2% | 110,900 |
| 2022/12/07 | 1,186 | 1,204 | 1,185 | 1,202 | +12 | +1% | 74,400 |
| 2022/12/06 | 1,198 | 1,202 | 1,190 | 1,190 | -8 | -0.7% | 67,700 |
| 2022/12/05 | 1,211 | 1,215 | 1,197 | 1,198 | -9 | -0.7% | 75,000 |
| 2022/12/02 | 1,212 | 1,217 | 1,196 | 1,207 | -7 | -0.6% | 96,800 |
| 2022/12/01 | 1,238 | 1,238 | 1,211 | 1,214 | -13 | -1.1% | 108,500 |
| 2022/11/30 | 1,234 | 1,236 | 1,224 | 1,227 | -8 | -0.6% | 80,300 |
| 2022/11/29 | 1,259 | 1,259 | 1,233 | 1,235 | -30 | -2.4% | 146,600 |
| 2022/11/28 | 1,268 | 1,273 | 1,264 | 1,265 | -3 | -0.2% | 61,700 |
| 2022/11/25 | 1,272 | 1,279 | 1,267 | 1,268 | -18 | -1.4% | 70,700 |
| 2022/11/24 | 1,276 | 1,286 | 1,275 | 1,286 | +14 | +1.1% | 49,600 |
| 2022/11/22 | 1,274 | 1,279 | 1,269 | 1,272 | +4 | +0.3% | 46,700 |
| 2022/11/21 | 1,270 | 1,284 | 1,263 | 1,268 | +5 | +0.4% | 38,200 |
| 2022/11/18 | 1,265 | 1,275 | 1,260 | 1,263 | +9 | +0.7% | 28,700 |
| 2022/11/17 | 1,245 | 1,266 | 1,245 | 1,254 | +1 | +0.1% | 55,500 |
| 2022/11/16 | 1,270 | 1,275 | 1,248 | 1,253 | -12 | -0.9% | 39,200 |
| 2022/11/15 | 1,266 | 1,275 | 1,264 | 1,265 | +3 | +0.2% | 25,500 |
| 2022/11/14 | 1,286 | 1,286 | 1,262 | 1,262 | -8 | -0.6% | 33,700 |
| 2022/11/11 | 1,287 | 1,287 | 1,261 | 1,270 | +7 | +0.6% | 43,400 |
| 2022/11/10 | 1,258 | 1,272 | 1,255 | 1,263 | +1 | +0.1% | 33,300 |
| 2022/11/09 | 1,253 | 1,263 | 1,252 | 1,262 | +9 | +0.7% | 48,900 |
| 2022/11/08 | 1,245 | 1,263 | 1,244 | 1,253 | +9 | +0.7% | 55,100 |
| 2022/11/07 | 1,231 | 1,252 | 1,228 | 1,244 | +27 | +2.2% | 72,000 |
| 2022/11/04 | 1,245 | 1,245 | 1,214 | 1,217 | -38 | -3% | 167,400 |
| 2022/11/02 | 1,286 | 1,292 | 1,255 | 1,255 | -31 | -2.4% | 164,700 |
| 2022/11/01 | 1,325 | 1,338 | 1,282 | 1,286 | -109 | -7.8% | 359,300 |
| 2022/10/31 | 1,389 | 1,399 | 1,375 | 1,395 | +35 | +2.6% | 121,200 |
| 2022/10/28 | 1,343 | 1,375 | 1,343 | 1,360 | +14 | +1% | 134,200 |
| 2022/10/27 | 1,351 | 1,356 | 1,341 | 1,346 | -5 | -0.4% | 27,100 |
| 2022/10/26 | 1,325 | 1,360 | 1,325 | 1,351 | +29 | +2.2% | 74,000 |
| 2022/10/25 | 1,331 | 1,337 | 1,318 | 1,322 | -3 | -0.2% | 36,100 |
| 2022/10/24 | 1,352 | 1,355 | 1,316 | 1,325 | +2 | +0.2% | 54,800 |
| 2022/10/21 | 1,315 | 1,331 | 1,315 | 1,323 | +4 | +0.3% | 25,000 |
601～
650
件表示中 / 2626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 | 174,200円 | +18.4% | +36.1% | 4.99% | 10.05倍 | 1.58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 | 246,700円 | -0.6% | +11.3% | 5.39% | 12.82倍 | 0.94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 | 48,600円 | +11.1% | +27.0% | 5.35% | 12.20倍 | 0.67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 | 283,800円 | +50.5% | +46.2% | 1.20% | 3.56倍 | 1.67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 | 78,500円 | +3.3% | +36.4% | 4.05% | 16.54倍 | 1.92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
