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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,212 | 1,239 | 1,196 | 1,220 | +34 | +2.9% | 171,800 |
| 2022/02/09 | 1,170 | 1,193 | 1,167 | 1,186 | +28 | +2.4% | 92,800 |
| 2022/02/08 | 1,158 | 1,180 | 1,150 | 1,158 | -7 | -0.6% | 55,600 |
| 2022/02/07 | 1,194 | 1,195 | 1,162 | 1,165 | -20 | -1.7% | 63,800 |
| 2022/02/04 | 1,168 | 1,191 | 1,155 | 1,185 | +36 | +3.1% | 94,900 |
| 2022/02/03 | 1,156 | 1,163 | 1,137 | 1,149 | -25 | -2.1% | 105,800 |
| 2022/02/02 | 1,118 | 1,174 | 1,117 | 1,174 | +64 | +5.8% | 116,300 |
| 2022/02/01 | 1,104 | 1,136 | 1,097 | 1,110 | +44 | +4.1% | 162,500 |
| 2022/01/31 | 1,042 | 1,072 | 1,040 | 1,066 | +36 | +3.5% | 63,000 |
| 2022/01/28 | 1,021 | 1,037 | 1,013 | 1,030 | +16 | +1.6% | 60,800 |
| 2022/01/27 | 1,047 | 1,056 | 1,000 | 1,014 | -33 | -3.2% | 142,200 |
| 2022/01/26 | 1,045 | 1,065 | 1,045 | 1,047 | +2 | +0.2% | 53,100 |
| 2022/01/25 | 1,081 | 1,081 | 1,040 | 1,045 | -40 | -3.7% | 100,400 |
| 2022/01/24 | 1,073 | 1,085 | 1,056 | 1,085 | -4 | -0.4% | 64,200 |
| 2022/01/21 | 1,052 | 1,089 | 1,040 | 1,089 | +28 | +2.6% | 92,500 |
| 2022/01/20 | 1,043 | 1,072 | 1,040 | 1,061 | +14 | +1.3% | 113,700 |
| 2022/01/19 | 1,096 | 1,099 | 1,042 | 1,047 | -54 | -4.9% | 146,800 |
| 2022/01/18 | 1,095 | 1,129 | 1,092 | 1,101 | +2 | +0.2% | 96,400 |
| 2022/01/17 | 1,109 | 1,126 | 1,093 | 1,099 | -13 | -1.2% | 117,700 |
| 2022/01/14 | 1,130 | 1,130 | 1,103 | 1,112 | -24 | -2.1% | 112,700 |
| 2022/01/13 | 1,190 | 1,190 | 1,136 | 1,136 | -71 | -5.9% | 152,400 |
| 2022/01/12 | 1,191 | 1,213 | 1,188 | 1,207 | +12 | +1% | 70,900 |
| 2022/01/11 | 1,182 | 1,201 | 1,168 | 1,195 | +5 | +0.4% | 79,300 |
| 2022/01/07 | 1,224 | 1,235 | 1,177 | 1,190 | -33 | -2.7% | 184,200 |
| 2022/01/06 | 1,256 | 1,263 | 1,222 | 1,223 | -56 | -4.4% | 120,600 |
| 2022/01/05 | 1,319 | 1,323 | 1,275 | 1,279 | -32 | -2.4% | 106,700 |
| 2022/01/04 | 1,310 | 1,318 | 1,294 | 1,311 | +10 | +0.8% | 125,200 |
| 2021/12/30 | 1,289 | 1,307 | 1,283 | 1,301 | +1 | +0.1% | 60,800 |
| 2021/12/29 | 1,281 | 1,308 | 1,272 | 1,300 | ±0 | ±0% | 97,300 |
| 2021/12/28 | 1,304 | 1,304 | 1,274 | 1,300 | +19 | +1.5% | 199,800 |
| 2021/12/27 | 1,290 | 1,295 | 1,280 | 1,281 | -5 | -0.4% | 86,000 |
| 2021/12/24 | 1,302 | 1,308 | 1,279 | 1,286 | -3 | -0.2% | 98,100 |
| 2021/12/23 | 1,306 | 1,306 | 1,280 | 1,289 | -20 | -1.5% | 124,600 |
| 2021/12/22 | 1,252 | 1,314 | 1,252 | 1,309 | +69 | +5.6% | 241,300 |
| 2021/12/21 | 1,242 | 1,253 | 1,233 | 1,240 | -2 | -0.2% | 72,600 |
| 2021/12/20 | 1,279 | 1,282 | 1,239 | 1,242 | -37 | -2.9% | 89,800 |
| 2021/12/17 | 1,269 | 1,279 | 1,255 | 1,279 | +24 | +1.9% | 78,400 |
| 2021/12/16 | 1,275 | 1,279 | 1,255 | 1,255 | +5 | +0.4% | 83,700 |
| 2021/12/15 | 1,228 | 1,253 | 1,228 | 1,250 | +11 | +0.9% | 61,400 |
| 2021/12/14 | 1,254 | 1,256 | 1,230 | 1,239 | -17 | -1.4% | 89,100 |
| 2021/12/13 | 1,280 | 1,292 | 1,251 | 1,256 | +4 | +0.3% | 92,900 |
| 2021/12/10 | 1,277 | 1,283 | 1,244 | 1,252 | -28 | -2.2% | 129,700 |
| 2021/12/09 | 1,270 | 1,286 | 1,262 | 1,280 | +12 | +0.9% | 108,000 |
| 2021/12/08 | 1,251 | 1,268 | 1,238 | 1,268 | +42 | +3.4% | 155,100 |
| 2021/12/07 | 1,193 | 1,226 | 1,193 | 1,226 | +46 | +3.9% | 151,800 |
| 2021/12/06 | 1,193 | 1,197 | 1,170 | 1,180 | +3 | +0.3% | 113,100 |
| 2021/12/03 | 1,168 | 1,181 | 1,156 | 1,177 | +34 | +3% | 100,200 |
| 2021/12/02 | 1,157 | 1,165 | 1,134 | 1,143 | -18 | -1.6% | 121,500 |
| 2021/12/01 | 1,140 | 1,169 | 1,115 | 1,161 | +18 | +1.6% | 185,800 |
| 2021/11/30 | 1,137 | 1,162 | 1,127 | 1,143 | +36 | +3.3% | 852,400 |
851～
900
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
