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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/29 | 1,096 | 1,145 | 1,084 | 1,107 | -19 | -1.7% | 292,500 |
| 2021/11/26 | 1,165 | 1,179 | 1,125 | 1,126 | -59 | -5% | 349,000 |
| 2021/11/25 | 1,196 | 1,199 | 1,176 | 1,185 | -10 | -0.8% | 215,200 |
| 2021/11/24 | 1,217 | 1,222 | 1,195 | 1,195 | -21 | -1.7% | 158,900 |
| 2021/11/22 | 1,202 | 1,221 | 1,175 | 1,216 | +6 | +0.5% | 279,700 |
| 2021/11/19 | 1,230 | 1,239 | 1,204 | 1,210 | -32 | -2.6% | 197,000 |
| 2021/11/18 | 1,218 | 1,249 | 1,216 | 1,242 | +27 | +2.2% | 135,700 |
| 2021/11/17 | 1,259 | 1,269 | 1,215 | 1,215 | -39 | -3.1% | 233,600 |
| 2021/11/16 | 1,267 | 1,276 | 1,250 | 1,254 | ±0 | ±0% | 125,100 |
| 2021/11/15 | 1,288 | 1,291 | 1,252 | 1,254 | -29 | -2.3% | 156,900 |
| 2021/11/12 | 1,318 | 1,327 | 1,276 | 1,283 | -29 | -2.2% | 202,300 |
| 2021/11/11 | 1,289 | 1,325 | 1,288 | 1,312 | +24 | +1.9% | 120,200 |
| 2021/11/10 | 1,305 | 1,313 | 1,278 | 1,288 | -22 | -1.7% | 128,700 |
| 2021/11/09 | 1,328 | 1,348 | 1,300 | 1,310 | -1 | -0.1% | 183,100 |
| 2021/11/08 | 1,273 | 1,320 | 1,272 | 1,311 | +62 | +5% | 210,200 |
| 2021/11/05 | 1,264 | 1,274 | 1,244 | 1,249 | -22 | -1.7% | 83,800 |
| 2021/11/04 | 1,269 | 1,290 | 1,260 | 1,271 | +25 | +2% | 146,700 |
| 2021/11/02 | 1,249 | 1,259 | 1,242 | 1,246 | -3 | -0.2% | 98,700 |
| 2021/11/01 | 1,255 | 1,287 | 1,227 | 1,249 | +8 | +0.6% | 235,200 |
| 2021/10/29 | 1,268 | 1,268 | 1,241 | 1,241 | -27 | -2.1% | 90,400 |
| 2021/10/28 | 1,257 | 1,282 | 1,239 | 1,268 | +3 | +0.2% | 186,900 |
| 2021/10/27 | 1,279 | 1,279 | 1,257 | 1,265 | -23 | -1.8% | 84,500 |
| 2021/10/26 | 1,274 | 1,290 | 1,269 | 1,288 | +24 | +1.9% | 49,800 |
| 2021/10/25 | 1,280 | 1,287 | 1,257 | 1,264 | -22 | -1.7% | 92,700 |
| 2021/10/22 | 1,282 | 1,300 | 1,271 | 1,286 | +4 | +0.3% | 93,000 |
| 2021/10/21 | 1,306 | 1,311 | 1,282 | 1,282 | -24 | -1.8% | 64,200 |
| 2021/10/20 | 1,305 | 1,320 | 1,305 | 1,306 | +2 | +0.2% | 62,400 |
| 2021/10/19 | 1,304 | 1,309 | 1,288 | 1,304 | ±0 | ±0% | 52,600 |
| 2021/10/18 | 1,305 | 1,319 | 1,296 | 1,304 | +5 | +0.4% | 84,200 |
| 2021/10/15 | 1,278 | 1,299 | 1,271 | 1,299 | +36 | +2.9% | 138,900 |
| 2021/10/14 | 1,290 | 1,295 | 1,257 | 1,263 | -27 | -2.1% | 151,100 |
| 2021/10/13 | 1,310 | 1,313 | 1,283 | 1,290 | -22 | -1.7% | 107,000 |
| 2021/10/12 | 1,326 | 1,330 | 1,305 | 1,312 | -12 | -0.9% | 74,100 |
| 2021/10/11 | 1,316 | 1,328 | 1,306 | 1,324 | +28 | +2.2% | 78,200 |
| 2021/10/08 | 1,305 | 1,315 | 1,296 | 1,296 | +17 | +1.3% | 117,300 |
| 2021/10/07 | 1,300 | 1,308 | 1,279 | 1,279 | -16 | -1.2% | 120,300 |
| 2021/10/06 | 1,341 | 1,352 | 1,289 | 1,295 | -37 | -2.8% | 183,600 |
| 2021/10/05 | 1,325 | 1,337 | 1,284 | 1,332 | -3 | -0.2% | 211,000 |
| 2021/10/04 | 1,373 | 1,374 | 1,325 | 1,335 | -17 | -1.3% | 143,900 |
| 2021/10/01 | 1,350 | 1,367 | 1,324 | 1,352 | -11 | -0.8% | 175,500 |
| 2021/09/30 | 1,330 | 1,367 | 1,328 | 1,363 | +38 | +2.9% | 170,000 |
| 2021/09/29 | 1,310 | 1,334 | 1,305 | 1,325 | -21 | -1.6% | 288,200 |
| 2021/09/28 | 1,370 | 1,370 | 1,331 | 1,346 | -13 | -1% | 140,400 |
| 2021/09/27 | 1,353 | 1,377 | 1,353 | 1,359 | +10 | +0.7% | 126,500 |
| 2021/09/24 | 1,339 | 1,350 | 1,323 | 1,349 | +39 | +3% | 119,400 |
| 2021/09/22 | 1,323 | 1,327 | 1,303 | 1,310 | -16 | -1.2% | 134,900 |
| 2021/09/21 | 1,330 | 1,336 | 1,300 | 1,326 | -43 | -3.1% | 162,700 |
| 2021/09/17 | 1,345 | 1,369 | 1,340 | 1,369 | +19 | +1.4% | 110,600 |
901～
950
件表示中 / 2660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 | 181,400円 | +18.4% | +36.1% | 4.80% | 10.46倍 | 1.55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 | 251,000円 | -0.6% | +11.3% | 5.30% | 12.88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 | 356,000円 | +50.5% | +46.2% | 0.96% | 4.46倍 | 2.09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 | 84,900円 | +3.3% | +36.4% | 3.75% | 17.89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 | 154,700円 | +0.2% | +0.3% | 4.40% | 11.54倍 | 1.82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
