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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,525 | 1,530 | 1,470 | 1,472 | -71 | -4.6% | 165,300 |
| 2021/07/29 | 1,532 | 1,545 | 1,521 | 1,543 | +31 | +2.1% | 256,400 |
| 2021/07/28 | 1,545 | 1,551 | 1,500 | 1,512 | -45 | -2.9% | 101,200 |
| 2021/07/27 | 1,545 | 1,559 | 1,534 | 1,557 | +23 | +1.5% | 82,700 |
| 2021/07/26 | 1,542 | 1,552 | 1,528 | 1,534 | +6 | +0.4% | 78,100 |
| 2021/07/21 | 1,529 | 1,545 | 1,519 | 1,528 | +26 | +1.7% | 88,200 |
| 2021/07/20 | 1,505 | 1,528 | 1,497 | 1,502 | -19 | -1.2% | 113,900 |
| 2021/07/19 | 1,540 | 1,543 | 1,512 | 1,521 | -43 | -2.7% | 126,400 |
| 2021/07/16 | 1,516 | 1,565 | 1,514 | 1,564 | +42 | +2.8% | 120,500 |
| 2021/07/15 | 1,560 | 1,560 | 1,519 | 1,522 | -44 | -2.8% | 87,600 |
| 2021/07/14 | 1,536 | 1,574 | 1,526 | 1,566 | +40 | +2.6% | 142,700 |
| 2021/07/13 | 1,514 | 1,543 | 1,508 | 1,526 | +20 | +1.3% | 123,900 |
| 2021/07/12 | 1,494 | 1,530 | 1,489 | 1,506 | +41 | +2.8% | 179,200 |
| 2021/07/09 | 1,440 | 1,467 | 1,426 | 1,465 | +14 | +1% | 167,100 |
| 2021/07/08 | 1,470 | 1,491 | 1,451 | 1,451 | -34 | -2.3% | 122,300 |
| 2021/07/07 | 1,488 | 1,508 | 1,480 | 1,485 | -23 | -1.5% | 75,400 |
| 2021/07/06 | 1,487 | 1,512 | 1,480 | 1,508 | +21 | +1.4% | 81,300 |
| 2021/07/05 | 1,508 | 1,510 | 1,487 | 1,487 | -16 | -1.1% | 74,900 |
| 2021/07/02 | 1,496 | 1,513 | 1,491 | 1,503 | +17 | +1.1% | 92,700 |
| 2021/07/01 | 1,495 | 1,508 | 1,482 | 1,486 | -8 | -0.5% | 56,300 |
| 2021/06/30 | 1,480 | 1,514 | 1,477 | 1,494 | +21 | +1.4% | 136,500 |
| 2021/06/29 | 1,468 | 1,477 | 1,450 | 1,473 | -5 | -0.3% | 87,100 |
| 2021/06/28 | 1,465 | 1,494 | 1,465 | 1,478 | +28 | +1.9% | 118,300 |
| 2021/06/25 | 1,462 | 1,466 | 1,449 | 1,450 | +3 | +0.2% | 105,700 |
| 2021/06/24 | 1,461 | 1,461 | 1,434 | 1,447 | -4 | -0.3% | 86,600 |
| 2021/06/23 | 1,457 | 1,474 | 1,446 | 1,451 | -6 | -0.4% | 110,100 |
| 2021/06/22 | 1,485 | 1,485 | 1,452 | 1,457 | +10 | +0.7% | 102,600 |
| 2021/06/21 | 1,421 | 1,448 | 1,418 | 1,447 | -21 | -1.4% | 208,800 |
| 2021/06/18 | 1,515 | 1,515 | 1,468 | 1,468 | -57 | -3.7% | 151,200 |
| 2021/06/17 | 1,526 | 1,543 | 1,509 | 1,525 | -4 | -0.3% | 117,900 |
| 2021/06/16 | 1,539 | 1,540 | 1,518 | 1,529 | -32 | -2% | 133,800 |
| 2021/06/15 | 1,600 | 1,609 | 1,553 | 1,561 | -34 | -2.1% | 134,000 |
| 2021/06/14 | 1,607 | 1,615 | 1,585 | 1,595 | +6 | +0.4% | 106,400 |
| 2021/06/11 | 1,609 | 1,627 | 1,588 | 1,589 | -38 | -2.3% | 128,000 |
| 2021/06/10 | 1,577 | 1,641 | 1,561 | 1,627 | +57 | +3.6% | 267,500 |
| 2021/06/09 | 1,539 | 1,580 | 1,531 | 1,570 | +31 | +2% | 158,000 |
| 2021/06/08 | 1,529 | 1,543 | 1,523 | 1,539 | +11 | +0.7% | 73,100 |
| 2021/06/07 | 1,545 | 1,549 | 1,513 | 1,528 | ±0 | ±0% | 121,300 |
| 2021/06/04 | 1,540 | 1,559 | 1,515 | 1,528 | -46 | -2.9% | 176,600 |
| 2021/06/03 | 1,518 | 1,577 | 1,517 | 1,574 | +76 | +5.1% | 324,400 |
| 2021/06/02 | 1,456 | 1,518 | 1,455 | 1,498 | +50 | +3.5% | 235,800 |
| 2021/06/01 | 1,449 | 1,455 | 1,428 | 1,448 | +3 | +0.2% | 119,700 |
| 2021/05/31 | 1,442 | 1,453 | 1,423 | 1,445 | +33 | +2.3% | 140,300 |
| 2021/05/28 | 1,469 | 1,478 | 1,405 | 1,412 | -50 | -3.4% | 454,800 |
| 2021/05/27 | 1,480 | 1,490 | 1,450 | 1,462 | -9 | -0.6% | 169,900 |
| 2021/05/26 | 1,460 | 1,490 | 1,453 | 1,471 | +9 | +0.6% | 136,900 |
| 2021/05/25 | 1,482 | 1,486 | 1,457 | 1,462 | -2 | -0.1% | 110,200 |
| 2021/05/24 | 1,496 | 1,497 | 1,452 | 1,464 | -34 | -2.3% | 202,500 |
| 2021/05/21 | 1,540 | 1,547 | 1,495 | 1,498 | -42 | -2.7% | 216,900 |
| 2021/05/20 | 1,526 | 1,546 | 1,518 | 1,540 | +15 | +1% | 96,900 |
951～
1000
件表示中 / 2627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 | 176,400円 | +18.4% | +36.1% | 4.93% | 10.17倍 | 1.60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 | 246,300円 | -0.6% | +11.3% | 5.40% | 12.80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 | 49,000円 | +11.1% | +27.0% | 5.31% | 12.29倍 | 0.68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 | 290,500円 | +50.5% | +46.2% | 1.17% | 3.64倍 | 1.71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 | 78,900円 | +3.3% | +36.4% | 4.03% | 16.62倍 | 1.94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
