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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 1,529 | 1,552 | 1,504 | 1,525 | -28 | -1.8% | 281,900 |
| 2021/05/18 | 1,512 | 1,559 | 1,498 | 1,553 | +64 | +4.3% | 172,500 |
| 2021/05/17 | 1,523 | 1,532 | 1,470 | 1,489 | -25 | -1.7% | 217,000 |
| 2021/05/14 | 1,593 | 1,599 | 1,513 | 1,514 | -42 | -2.7% | 229,600 |
| 2021/05/13 | 1,607 | 1,617 | 1,551 | 1,556 | -51 | -3.2% | 226,600 |
| 2021/05/12 | 1,649 | 1,667 | 1,581 | 1,607 | -28 | -1.7% | 217,500 |
| 2021/05/11 | 1,674 | 1,674 | 1,628 | 1,635 | -50 | -3% | 284,800 |
| 2021/05/10 | 1,720 | 1,720 | 1,665 | 1,685 | -41 | -2.4% | 306,000 |
| 2021/05/07 | 1,609 | 1,730 | 1,602 | 1,726 | +118 | +7.3% | 796,600 |
| 2021/05/06 | 1,590 | 1,626 | 1,532 | 1,608 | +5 | +0.3% | 456,800 |
| 2021/04/30 | 1,570 | 1,631 | 1,568 | 1,603 | +33 | +2.1% | 543,600 |
| 2021/04/28 | 1,590 | 1,590 | 1,543 | 1,570 | -31 | -1.9% | 625,100 |
| 2021/04/27 | 1,613 | 1,633 | 1,596 | 1,601 | -6 | -0.4% | 397,300 |
| 2021/04/26 | 1,550 | 1,609 | 1,548 | 1,607 | +73 | +4.8% | 404,200 |
| 2021/04/23 | 1,505 | 1,557 | 1,505 | 1,534 | +14 | +0.9% | 180,000 |
| 2021/04/22 | 1,500 | 1,520 | 1,490 | 1,520 | +66 | +4.5% | 211,200 |
| 2021/04/21 | 1,486 | 1,511 | 1,440 | 1,454 | -72 | -4.7% | 323,500 |
| 2021/04/20 | 1,540 | 1,558 | 1,523 | 1,526 | -37 | -2.4% | 164,800 |
| 2021/04/19 | 1,575 | 1,575 | 1,545 | 1,563 | -25 | -1.6% | 173,200 |
| 2021/04/16 | 1,588 | 1,598 | 1,565 | 1,588 | +3 | +0.2% | 153,500 |
| 2021/04/15 | 1,558 | 1,586 | 1,552 | 1,585 | +24 | +1.5% | 191,100 |
| 2021/04/14 | 1,577 | 1,594 | 1,550 | 1,561 | -14 | -0.9% | 273,500 |
| 2021/04/13 | 1,521 | 1,591 | 1,503 | 1,575 | +50 | +3.3% | 625,300 |
| 2021/04/12 | 1,508 | 1,533 | 1,486 | 1,525 | +24 | +1.6% | 414,300 |
| 2021/04/09 | 1,493 | 1,533 | 1,491 | 1,501 | +8 | +0.5% | 417,700 |
| 2021/04/08 | 1,507 | 1,516 | 1,461 | 1,493 | -12 | -0.8% | 565,800 |
| 2021/04/07 | 1,540 | 1,552 | 1,490 | 1,505 | -35 | -2.3% | 867,700 |
| 2021/04/06 | 1,646 | 1,654 | 1,521 | 1,540 | -146 | -8.7% | 630,900 |
| 2021/04/05 | 1,652 | 1,690 | 1,638 | 1,686 | +49 | +3% | 213,600 |
| 2021/04/02 | 1,627 | 1,654 | 1,615 | 1,637 | +10 | +0.6% | 227,100 |
| 2021/04/01 | 1,662 | 1,662 | 1,607 | 1,627 | -51 | -3% | 429,100 |
| 2021/03/31 | 1,582 | 1,712 | 1,573 | 1,678 | +111 | +7.1% | 731,000 |
| 2021/03/30 | 1,505 | 1,569 | 1,500 | 1,567 | +62 | +4.1% | 313,700 |
| 2021/03/29 | 1,535 | 1,549 | 1,493 | 1,505 | -10 | -0.7% | 239,500 |
| 2021/03/26 | 1,490 | 1,522 | 1,472 | 1,515 | +55 | +3.8% | 211,700 |
| 2021/03/25 | 1,401 | 1,467 | 1,400 | 1,460 | +50 | +3.5% | 199,800 |
| 2021/03/24 | 1,446 | 1,458 | 1,387 | 1,410 | -66 | -4.5% | 298,300 |
| 2021/03/23 | 1,515 | 1,528 | 1,469 | 1,476 | -39 | -2.6% | 254,500 |
| 2021/03/22 | 1,535 | 1,540 | 1,494 | 1,515 | -20 | -1.3% | 245,000 |
| 2021/03/19 | 1,491 | 1,535 | 1,477 | 1,535 | +41 | +2.7% | 320,600 |
| 2021/03/18 | 1,464 | 1,508 | 1,452 | 1,494 | +59 | +4.1% | 429,900 |
| 2021/03/17 | 1,435 | 1,457 | 1,420 | 1,435 | -17 | -1.2% | 184,400 |
| 2021/03/16 | 1,417 | 1,465 | 1,380 | 1,452 | +36 | +2.5% | 334,000 |
| 2021/03/15 | 1,348 | 1,440 | 1,348 | 1,416 | +71 | +5.3% | 471,000 |
| 2021/03/12 | 1,326 | 1,347 | 1,303 | 1,345 | +18 | +1.4% | 171,200 |
| 2021/03/11 | 1,290 | 1,334 | 1,286 | 1,327 | +34 | +2.6% | 162,700 |
| 2021/03/10 | 1,314 | 1,314 | 1,279 | 1,293 | -38 | -2.9% | 269,800 |
| 2021/03/09 | 1,360 | 1,360 | 1,306 | 1,331 | -5 | -0.4% | 243,700 |
| 2021/03/08 | 1,367 | 1,394 | 1,320 | 1,336 | -8 | -0.6% | 258,000 |
| 2021/03/05 | 1,368 | 1,370 | 1,320 | 1,344 | +2 | +0.1% | 210,800 |
1001～
1050
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 | 176,500円 | +18.4% | +36.1% | 4.93% | 10.18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 | 290,800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
