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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,332 | 1,356 | 1,321 | 1,356 | +7 | +0.5% | 43,400 |
| 2022/09/21 | 1,365 | 1,365 | 1,345 | 1,349 | -34 | -2.5% | 44,500 |
| 2022/09/20 | 1,373 | 1,387 | 1,367 | 1,383 | +15 | +1.1% | 45,500 |
| 2022/09/16 | 1,366 | 1,388 | 1,360 | 1,368 | -13 | -0.9% | 31,600 |
| 2022/09/15 | 1,395 | 1,396 | 1,377 | 1,381 | -10 | -0.7% | 35,400 |
| 2022/09/14 | 1,344 | 1,397 | 1,342 | 1,391 | +19 | +1.4% | 79,000 |
| 2022/09/13 | 1,398 | 1,398 | 1,372 | 1,372 | -17 | -1.2% | 35,600 |
| 2022/09/12 | 1,391 | 1,401 | 1,381 | 1,389 | +21 | +1.5% | 43,500 |
| 2022/09/09 | 1,352 | 1,378 | 1,352 | 1,368 | +11 | +0.8% | 55,300 |
| 2022/09/08 | 1,343 | 1,361 | 1,330 | 1,357 | +26 | +2% | 61,700 |
| 2022/09/07 | 1,336 | 1,336 | 1,306 | 1,331 | -5 | -0.4% | 74,300 |
| 2022/09/06 | 1,337 | 1,346 | 1,326 | 1,336 | -1 | -0.1% | 68,300 |
| 2022/09/05 | 1,340 | 1,340 | 1,313 | 1,337 | -11 | -0.8% | 72,500 |
| 2022/09/02 | 1,350 | 1,368 | 1,342 | 1,348 | +17 | +1.3% | 92,000 |
| 2022/09/01 | 1,349 | 1,351 | 1,331 | 1,331 | -23 | -1.7% | 52,700 |
| 2022/08/31 | 1,341 | 1,364 | 1,341 | 1,354 | +13 | +1% | 46,000 |
| 2022/08/30 | 1,341 | 1,358 | 1,333 | 1,341 | +5 | +0.4% | 86,500 |
| 2022/08/29 | 1,315 | 1,343 | 1,315 | 1,336 | -16 | -1.2% | 51,500 |
| 2022/08/26 | 1,367 | 1,367 | 1,350 | 1,352 | -5 | -0.4% | 39,500 |
| 2022/08/25 | 1,357 | 1,367 | 1,353 | 1,357 | ±0 | ±0% | 30,400 |
| 2022/08/24 | 1,365 | 1,370 | 1,347 | 1,357 | -13 | -0.9% | 63,600 |
| 2022/08/23 | 1,363 | 1,377 | 1,353 | 1,370 | -11 | -0.8% | 42,100 |
| 2022/08/22 | 1,405 | 1,410 | 1,381 | 1,381 | -30 | -2.1% | 41,400 |
| 2022/08/19 | 1,423 | 1,423 | 1,401 | 1,411 | +1 | +0.1% | 29,400 |
| 2022/08/18 | 1,395 | 1,424 | 1,391 | 1,410 | +10 | +0.7% | 53,600 |
| 2022/08/17 | 1,430 | 1,430 | 1,399 | 1,400 | -19 | -1.3% | 62,200 |
| 2022/08/16 | 1,389 | 1,422 | 1,379 | 1,419 | +30 | +2.2% | 64,400 |
| 2022/08/15 | 1,385 | 1,396 | 1,378 | 1,389 | +5 | +0.4% | 38,800 |
| 2022/08/12 | 1,368 | 1,403 | 1,356 | 1,384 | +42 | +3.1% | 93,700 |
| 2022/08/10 | 1,367 | 1,367 | 1,341 | 1,342 | -31 | -2.3% | 60,700 |
| 2022/08/09 | 1,390 | 1,395 | 1,370 | 1,373 | -11 | -0.8% | 29,800 |
| 2022/08/08 | 1,384 | 1,384 | 1,365 | 1,384 | ±0 | ±0% | 49,900 |
| 2022/08/05 | 1,371 | 1,397 | 1,370 | 1,384 | +4 | +0.3% | 44,700 |
| 2022/08/04 | 1,405 | 1,405 | 1,368 | 1,380 | -26 | -1.8% | 69,000 |
| 2022/08/03 | 1,417 | 1,417 | 1,394 | 1,406 | ±0 | ±0% | 44,300 |
| 2022/08/02 | 1,453 | 1,453 | 1,398 | 1,406 | -45 | -3.1% | 144,800 |
| 2022/08/01 | 1,419 | 1,499 | 1,393 | 1,451 | +47 | +3.3% | 359,600 |
| 2022/07/29 | 1,430 | 1,447 | 1,400 | 1,404 | -26 | -1.8% | 141,800 |
| 2022/07/28 | 1,430 | 1,431 | 1,395 | 1,430 | ±0 | ±0% | 365,300 |
| 2022/07/27 | 1,424 | 1,439 | 1,416 | 1,430 | ±0 | ±0% | 119,800 |
| 2022/07/26 | 1,445 | 1,454 | 1,423 | 1,430 | -12 | -0.8% | 182,300 |
| 2022/07/25 | 1,424 | 1,472 | 1,421 | 1,442 | -10 | -0.7% | 386,100 |
| 2022/07/22 | 1,405 | 1,486 | 1,353 | 1,452 | +148 | +11.3% | 1,303,400 |
| 2022/07/21 | 1,294 | 1,307 | 1,280 | 1,304 | +12 | +0.9% | 34,500 |
| 2022/07/20 | 1,275 | 1,295 | 1,264 | 1,292 | +37 | +2.9% | 47,500 |
| 2022/07/19 | 1,256 | 1,257 | 1,242 | 1,255 | +6 | +0.5% | 25,300 |
| 2022/07/15 | 1,255 | 1,255 | 1,236 | 1,249 | -3 | -0.2% | 26,000 |
| 2022/07/14 | 1,256 | 1,260 | 1,245 | 1,252 | -12 | -0.9% | 36,200 |
| 2022/07/13 | 1,245 | 1,264 | 1,240 | 1,264 | +15 | +1.2% | 30,700 |
| 2022/07/12 | 1,262 | 1,262 | 1,234 | 1,249 | -27 | -2.1% | 61,200 |
701～
750
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
