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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,225 | 1,236 | 1,212 | 1,220 | ±0 | ±0% | 184,700 |
| 2025/02/04 | 1,262 | 1,266 | 1,212 | 1,220 | -13 | -1.1% | 212,600 |
| 2025/02/03 | 1,260 | 1,260 | 1,226 | 1,233 | -34 | -2.7% | 278,300 |
| 2025/01/31 | 1,289 | 1,292 | 1,255 | 1,267 | -26 | -2% | 314,700 |
| 2025/01/30 | 1,274 | 1,294 | 1,264 | 1,293 | +9 | +0.7% | 288,100 |
| 2025/01/29 | 1,275 | 1,294 | 1,267 | 1,284 | +19 | +1.5% | 266,500 |
| 2025/01/28 | 1,240 | 1,284 | 1,230 | 1,265 | +12 | +1% | 390,300 |
| 2025/01/27 | 1,250 | 1,258 | 1,234 | 1,253 | +19 | +1.5% | 303,400 |
| 2025/01/24 | 1,212 | 1,244 | 1,212 | 1,234 | +22 | +1.8% | 291,100 |
| 2025/01/23 | 1,231 | 1,232 | 1,205 | 1,212 | -19 | -1.5% | 326,100 |
| 2025/01/22 | 1,181 | 1,237 | 1,179 | 1,231 | +50 | +4.2% | 681,400 |
| 2025/01/21 | 1,180 | 1,187 | 1,172 | 1,181 | ±0 | ±0% | 207,000 |
| 2025/01/20 | 1,157 | 1,187 | 1,149 | 1,181 | +32 | +2.8% | 459,400 |
| 2025/01/17 | 1,131 | 1,155 | 1,130 | 1,149 | +23 | +2% | 266,500 |
| 2025/01/16 | 1,151 | 1,157 | 1,108 | 1,126 | -21 | -1.8% | 337,000 |
| 2025/01/15 | 1,161 | 1,163 | 1,141 | 1,147 | +8 | +0.7% | 210,500 |
| 2025/01/14 | 1,158 | 1,159 | 1,133 | 1,139 | -29 | -2.5% | 257,900 |
| 2025/01/10 | 1,153 | 1,178 | 1,148 | 1,168 | +24 | +2.1% | 214,100 |
| 2025/01/09 | 1,178 | 1,188 | 1,144 | 1,144 | -48 | -4% | 360,400 |
| 2025/01/08 | 1,151 | 1,217 | 1,151 | 1,192 | +27 | +2.3% | 712,800 |
| 2025/01/07 | 1,170 | 1,173 | 1,149 | 1,165 | +21 | +1.8% | 338,000 |
| 2025/01/06 | 1,151 | 1,156 | 1,141 | 1,144 | +1 | +0.1% | 230,300 |
| 2024/12/30 | 1,139 | 1,169 | 1,134 | 1,143 | +16 | +1.4% | 391,600 |
| 2024/12/27 | 1,092 | 1,127 | 1,081 | 1,127 | +35 | +3.2% | 474,600 |
| 2024/12/26 | 1,080 | 1,096 | 1,080 | 1,092 | +5 | +0.5% | 548,300 |
| 2024/12/25 | 1,077 | 1,087 | 1,060 | 1,087 | +9 | +0.8% | 342,500 |
| 2024/12/24 | 1,060 | 1,087 | 1,060 | 1,078 | +23 | +2.2% | 326,800 |
| 2024/12/23 | 1,045 | 1,055 | 1,037 | 1,055 | +11 | +1.1% | 314,100 |
| 2024/12/20 | 1,029 | 1,055 | 1,025 | 1,044 | +27 | +2.7% | 383,200 |
| 2024/12/19 | 1,001 | 1,027 | 995 | 1,017 | +1 | +0.1% | 187,200 |
| 2024/12/18 | 1,020 | 1,033 | 1,013 | 1,016 | -1 | -0.1% | 158,000 |
| 2024/12/17 | 1,030 | 1,034 | 1,017 | 1,017 | -14 | -1.4% | 286,200 |
| 2024/12/16 | 1,040 | 1,042 | 1,028 | 1,031 | ±0 | ±0% | 190,900 |
| 2024/12/13 | 1,031 | 1,042 | 1,025 | 1,031 | -15 | -1.4% | 230,100 |
| 2024/12/12 | 1,055 | 1,063 | 1,045 | 1,046 | +1 | +0.1% | 191,600 |
| 2024/12/11 | 1,045 | 1,057 | 1,034 | 1,045 | +7 | +0.7% | 251,600 |
| 2024/12/10 | 1,044 | 1,048 | 1,030 | 1,038 | -2 | -0.2% | 188,900 |
| 2024/12/09 | 1,046 | 1,047 | 1,025 | 1,040 | +8 | +0.8% | 195,100 |
| 2024/12/06 | 1,033 | 1,037 | 1,020 | 1,032 | +1 | +0.1% | 260,100 |
| 2024/12/05 | 1,053 | 1,060 | 1,031 | 1,031 | -7 | -0.7% | 166,100 |
| 2024/12/04 | 1,075 | 1,076 | 1,038 | 1,038 | -38 | -3.5% | 280,000 |
| 2024/12/03 | 1,085 | 1,093 | 1,074 | 1,076 | -4 | -0.4% | 190,900 |
| 2024/12/02 | 1,078 | 1,091 | 1,077 | 1,080 | -4 | -0.4% | 157,700 |
| 2024/11/29 | 1,088 | 1,102 | 1,080 | 1,084 | -1 | -0.1% | 162,600 |
| 2024/11/28 | 1,080 | 1,092 | 1,072 | 1,085 | +2 | +0.2% | 162,500 |
| 2024/11/27 | 1,099 | 1,106 | 1,064 | 1,083 | -20 | -1.8% | 337,500 |
| 2024/11/26 | 1,104 | 1,116 | 1,098 | 1,103 | -7 | -0.6% | 155,000 |
| 2024/11/25 | 1,118 | 1,121 | 1,103 | 1,110 | -2 | -0.2% | 157,700 |
| 2024/11/22 | 1,110 | 1,121 | 1,099 | 1,112 | +10 | +0.9% | 124,600 |
| 2024/11/21 | 1,120 | 1,127 | 1,095 | 1,102 | -19 | -1.7% | 178,900 |
151～
200
件表示中 / 2688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 | 202,700円 | +18.4% | +36.1% | 4.29% | 11.69倍 | 1.73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 | 262,300円 | -0.6% | +11.3% | 5.07% | 13.40倍 | 0.99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 | 386,500円 | +50.5% | +46.2% | 0.88% | 4.85倍 | 2.23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 | 99,100円 | +5.1% | +71.9% | 5.27% | 11.69倍 | 2.25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 |
| 岩井コスモ | 274,000円 | +1.0% | +0.5% | 5.47% | 9.46倍 | 0.95倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
市場注目の銘柄
チャート関連のコラム
