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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
