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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,195 | 1,328 | 1,195 | 1,319 | +124 | +10.4% | 344,800 |
| 2022/05/25 | 1,190 | 1,207 | 1,182 | 1,195 | -2 | -0.2% | 45,400 |
| 2022/05/24 | 1,222 | 1,222 | 1,196 | 1,197 | -33 | -2.7% | 37,400 |
| 2022/05/23 | 1,210 | 1,230 | 1,206 | 1,230 | +29 | +2.4% | 58,300 |
| 2022/05/20 | 1,160 | 1,202 | 1,160 | 1,201 | +33 | +2.8% | 43,400 |
| 2022/05/19 | 1,185 | 1,185 | 1,162 | 1,168 | -30 | -2.5% | 44,600 |
| 2022/05/18 | 1,216 | 1,216 | 1,191 | 1,198 | -17 | -1.4% | 38,200 |
| 2022/05/17 | 1,187 | 1,216 | 1,180 | 1,215 | +27 | +2.3% | 56,300 |
| 2022/05/16 | 1,190 | 1,198 | 1,174 | 1,188 | +5 | +0.4% | 49,800 |
| 2022/05/13 | 1,130 | 1,183 | 1,130 | 1,183 | +51 | +4.5% | 49,600 |
| 2022/05/12 | 1,150 | 1,151 | 1,131 | 1,132 | -29 | -2.5% | 38,000 |
| 2022/05/11 | 1,143 | 1,172 | 1,143 | 1,161 | +24 | +2.1% | 38,900 |
| 2022/05/10 | 1,150 | 1,152 | 1,120 | 1,137 | -32 | -2.7% | 57,400 |
| 2022/05/09 | 1,190 | 1,190 | 1,163 | 1,169 | -22 | -1.8% | 46,300 |
| 2022/05/06 | 1,161 | 1,202 | 1,143 | 1,191 | +30 | +2.6% | 76,200 |
| 2022/05/02 | 1,187 | 1,192 | 1,161 | 1,161 | -26 | -2.2% | 71,400 |
| 2022/04/28 | 1,168 | 1,190 | 1,163 | 1,187 | +7 | +0.6% | 44,900 |
| 2022/04/27 | 1,155 | 1,180 | 1,142 | 1,180 | +19 | +1.6% | 89,700 |
| 2022/04/26 | 1,172 | 1,172 | 1,156 | 1,161 | -4 | -0.3% | 27,500 |
| 2022/04/25 | 1,163 | 1,176 | 1,161 | 1,165 | -23 | -1.9% | 40,000 |
| 2022/04/22 | 1,220 | 1,220 | 1,188 | 1,188 | -32 | -2.6% | 32,000 |
| 2022/04/21 | 1,220 | 1,234 | 1,214 | 1,220 | -2 | -0.2% | 38,600 |
| 2022/04/20 | 1,212 | 1,235 | 1,212 | 1,222 | +12 | +1% | 67,600 |
| 2022/04/19 | 1,191 | 1,210 | 1,185 | 1,210 | +6 | +0.5% | 30,100 |
| 2022/04/18 | 1,197 | 1,209 | 1,182 | 1,204 | +7 | +0.6% | 45,600 |
| 2022/04/15 | 1,178 | 1,197 | 1,169 | 1,197 | +9 | +0.8% | 27,400 |
| 2022/04/14 | 1,177 | 1,190 | 1,170 | 1,188 | +7 | +0.6% | 27,200 |
| 2022/04/13 | 1,182 | 1,184 | 1,165 | 1,181 | +6 | +0.5% | 44,100 |
| 2022/04/12 | 1,180 | 1,200 | 1,175 | 1,175 | -22 | -1.8% | 43,400 |
| 2022/04/11 | 1,194 | 1,210 | 1,191 | 1,197 | +9 | +0.8% | 43,500 |
| 2022/04/08 | 1,202 | 1,203 | 1,171 | 1,188 | +4 | +0.3% | 76,500 |
| 2022/04/07 | 1,182 | 1,186 | 1,169 | 1,184 | -18 | -1.5% | 61,300 |
| 2022/04/06 | 1,228 | 1,229 | 1,196 | 1,202 | -47 | -3.8% | 87,300 |
| 2022/04/05 | 1,247 | 1,270 | 1,239 | 1,249 | +1 | +0.1% | 92,300 |
| 2022/04/04 | 1,240 | 1,256 | 1,238 | 1,248 | +13 | +1.1% | 71,900 |
| 2022/04/01 | 1,215 | 1,237 | 1,202 | 1,235 | +4 | +0.3% | 42,600 |
| 2022/03/31 | 1,223 | 1,237 | 1,217 | 1,231 | -4 | -0.3% | 38,500 |
| 2022/03/30 | 1,216 | 1,235 | 1,210 | 1,235 | +6 | +0.5% | 53,200 |
| 2022/03/29 | 1,230 | 1,231 | 1,217 | 1,229 | -5 | -0.4% | 42,400 |
| 2022/03/28 | 1,227 | 1,250 | 1,200 | 1,234 | +7 | +0.6% | 60,700 |
| 2022/03/25 | 1,238 | 1,244 | 1,215 | 1,227 | -8 | -0.6% | 49,200 |
| 2022/03/24 | 1,182 | 1,235 | 1,180 | 1,235 | +34 | +2.8% | 71,000 |
| 2022/03/23 | 1,202 | 1,227 | 1,194 | 1,201 | +17 | +1.4% | 105,400 |
| 2022/03/22 | 1,180 | 1,195 | 1,165 | 1,184 | +16 | +1.4% | 75,000 |
| 2022/03/18 | 1,138 | 1,173 | 1,131 | 1,168 | +23 | +2% | 106,500 |
| 2022/03/17 | 1,148 | 1,166 | 1,123 | 1,145 | +10 | +0.9% | 81,100 |
| 2022/03/16 | 1,095 | 1,135 | 1,075 | 1,135 | +63 | +5.9% | 129,200 |
| 2022/03/15 | 1,060 | 1,109 | 1,040 | 1,072 | +2 | +0.2% | 314,900 |
| 2022/03/14 | 1,055 | 1,081 | 1,055 | 1,070 | +13 | +1.2% | 44,800 |
| 2022/03/11 | 1,060 | 1,080 | 1,050 | 1,057 | -28 | -2.6% | 70,000 |
751～
800
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
