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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/07/11 | 1,236 | 1,284 | 1,236 | 1,276 | +41 | +3.3% | 54,600 |
| 2022/07/08 | 1,243 | 1,262 | 1,230 | 1,235 | -16 | -1.3% | 63,900 |
| 2022/07/07 | 1,260 | 1,264 | 1,228 | 1,251 | ±0 | ±0% | 54,700 |
| 2022/07/06 | 1,264 | 1,271 | 1,247 | 1,251 | -19 | -1.5% | 31,400 |
| 2022/07/05 | 1,253 | 1,288 | 1,253 | 1,270 | +17 | +1.4% | 38,600 |
| 2022/07/04 | 1,273 | 1,289 | 1,245 | 1,253 | -20 | -1.6% | 35,200 |
| 2022/07/01 | 1,286 | 1,293 | 1,271 | 1,273 | -13 | -1% | 62,600 |
| 2022/06/30 | 1,295 | 1,317 | 1,283 | 1,286 | -21 | -1.6% | 55,600 |
| 2022/06/29 | 1,293 | 1,307 | 1,281 | 1,307 | -13 | -1% | 85,100 |
| 2022/06/28 | 1,308 | 1,325 | 1,297 | 1,320 | +13 | +1% | 77,000 |
| 2022/06/27 | 1,303 | 1,317 | 1,287 | 1,307 | +4 | +0.3% | 53,900 |
| 2022/06/24 | 1,305 | 1,305 | 1,274 | 1,303 | +7 | +0.5% | 53,000 |
| 2022/06/23 | 1,296 | 1,319 | 1,296 | 1,296 | -9 | -0.7% | 42,400 |
| 2022/06/22 | 1,300 | 1,311 | 1,289 | 1,305 | -5 | -0.4% | 45,500 |
| 2022/06/21 | 1,294 | 1,320 | 1,285 | 1,310 | +18 | +1.4% | 47,300 |
| 2022/06/20 | 1,315 | 1,328 | 1,280 | 1,292 | -12 | -0.9% | 55,400 |
| 2022/06/17 | 1,320 | 1,320 | 1,286 | 1,304 | -58 | -4.3% | 106,100 |
| 2022/06/16 | 1,395 | 1,398 | 1,358 | 1,362 | -33 | -2.4% | 77,700 |
| 2022/06/15 | 1,388 | 1,418 | 1,387 | 1,395 | +10 | +0.7% | 83,000 |
| 2022/06/14 | 1,352 | 1,388 | 1,330 | 1,385 | +29 | +2.1% | 117,800 |
| 2022/06/13 | 1,372 | 1,395 | 1,352 | 1,356 | -34 | -2.4% | 140,700 |
| 2022/06/10 | 1,408 | 1,408 | 1,372 | 1,390 | -11 | -0.8% | 142,500 |
| 2022/06/09 | 1,337 | 1,430 | 1,335 | 1,401 | +65 | +4.9% | 309,700 |
| 2022/06/08 | 1,259 | 1,337 | 1,250 | 1,336 | +77 | +6.1% | 133,900 |
| 2022/06/07 | 1,255 | 1,272 | 1,254 | 1,259 | -6 | -0.5% | 33,200 |
| 2022/06/06 | 1,232 | 1,267 | 1,228 | 1,265 | +20 | +1.6% | 56,800 |
| 2022/06/03 | 1,255 | 1,258 | 1,234 | 1,245 | -15 | -1.2% | 65,200 |
| 2022/06/02 | 1,255 | 1,270 | 1,236 | 1,260 | +1 | +0.1% | 51,300 |
| 2022/06/01 | 1,253 | 1,273 | 1,250 | 1,259 | +1 | +0.1% | 41,200 |
| 2022/05/31 | 1,266 | 1,278 | 1,250 | 1,258 | -29 | -2.3% | 63,200 |
| 2022/05/30 | 1,289 | 1,289 | 1,235 | 1,287 | +19 | +1.5% | 146,100 |
| 2022/05/27 | 1,305 | 1,320 | 1,263 | 1,268 | -51 | -3.9% | 227,900 |
701～
750
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% | 10.04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 | 0.95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 |
| 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 | 1.93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
