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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,130 | 1,144 | 1,116 | 1,121 | -5 | -0.4% | 143,200 |
| 2024/11/19 | 1,121 | 1,133 | 1,111 | 1,126 | +18 | +1.6% | 177,500 |
| 2024/11/18 | 1,105 | 1,141 | 1,102 | 1,108 | -10 | -0.9% | 258,500 |
| 2024/11/15 | 1,133 | 1,143 | 1,112 | 1,118 | -25 | -2.2% | 252,700 |
| 2024/11/14 | 1,153 | 1,162 | 1,140 | 1,143 | -1 | -0.1% | 352,000 |
| 2024/11/13 | 1,156 | 1,164 | 1,137 | 1,144 | -31 | -2.6% | 308,700 |
| 2024/11/12 | 1,156 | 1,197 | 1,155 | 1,175 | +30 | +2.6% | 513,200 |
| 2024/11/11 | 1,101 | 1,146 | 1,101 | 1,145 | +35 | +3.2% | 280,200 |
| 2024/11/08 | 1,128 | 1,140 | 1,106 | 1,110 | -19 | -1.7% | 176,600 |
| 2024/11/07 | 1,126 | 1,148 | 1,100 | 1,129 | +19 | +1.7% | 430,700 |
| 2024/11/06 | 1,070 | 1,111 | 1,068 | 1,110 | +54 | +5.1% | 468,200 |
| 2024/11/05 | 1,041 | 1,064 | 1,036 | 1,056 | +18 | +1.7% | 272,100 |
| 2024/11/01 | 1,046 | 1,083 | 1,022 | 1,038 | -6 | -0.6% | 997,400 |
| 2024/10/31 | 1,045 | 1,064 | 1,034 | 1,044 | +1 | +0.1% | 414,500 |
| 2024/10/30 | 1,043 | 1,053 | 1,033 | 1,043 | +3 | +0.3% | 297,900 |
| 2024/10/29 | 1,032 | 1,043 | 1,027 | 1,040 | +18 | +1.8% | 201,900 |
| 2024/10/28 | 990 | 1,029 | 984 | 1,022 | +33 | +3.3% | 273,500 |
| 2024/10/25 | 1,005 | 1,012 | 982 | 989 | -18 | -1.8% | 284,400 |
| 2024/10/24 | 999 | 1,011 | 985 | 1,007 | -10 | -1% | 336,200 |
| 2024/10/23 | 1,045 | 1,049 | 1,015 | 1,017 | -14 | -1.4% | 369,700 |
| 2024/10/22 | 1,037 | 1,052 | 1,025 | 1,031 | -5 | -0.5% | 286,500 |
| 2024/10/21 | 1,031 | 1,050 | 1,026 | 1,036 | -4 | -0.4% | 221,700 |
| 2024/10/18 | 1,052 | 1,055 | 1,032 | 1,040 | -11 | -1% | 267,000 |
| 2024/10/17 | 1,064 | 1,071 | 1,051 | 1,051 | +3 | +0.3% | 215,500 |
| 2024/10/16 | 1,045 | 1,076 | 1,039 | 1,048 | -11 | -1% | 252,700 |
| 2024/10/15 | 1,052 | 1,065 | 1,042 | 1,059 | +20 | +1.9% | 288,100 |
| 2024/10/11 | 1,034 | 1,053 | 1,034 | 1,039 | +7 | +0.7% | 202,000 |
| 2024/10/10 | 1,045 | 1,049 | 1,029 | 1,032 | -7 | -0.7% | 168,900 |
| 2024/10/09 | 1,054 | 1,054 | 1,035 | 1,039 | +1 | +0.1% | 204,800 |
| 2024/10/08 | 1,066 | 1,071 | 1,035 | 1,038 | -43 | -4% | 354,800 |
| 2024/10/07 | 1,080 | 1,086 | 1,074 | 1,081 | +23 | +2.2% | 218,500 |
| 2024/10/04 | 1,067 | 1,077 | 1,058 | 1,058 | -3 | -0.3% | 146,800 |
| 2024/10/03 | 1,097 | 1,097 | 1,061 | 1,061 | +10 | +1% | 265,600 |
| 2024/10/02 | 1,074 | 1,091 | 1,050 | 1,051 | -44 | -4% | 328,500 |
| 2024/10/01 | 1,073 | 1,098 | 1,065 | 1,095 | +40 | +3.8% | 326,200 |
| 2024/09/30 | 1,066 | 1,090 | 1,050 | 1,055 | -71 | -6.3% | 481,400 |
| 2024/09/27 | 1,111 | 1,132 | 1,104 | 1,126 | +23 | +2.1% | 319,500 |
| 2024/09/26 | 1,080 | 1,103 | 1,080 | 1,103 | +45 | +4.3% | 388,900 |
| 2024/09/25 | 1,084 | 1,089 | 1,057 | 1,058 | -28 | -2.6% | 242,800 |
| 2024/09/24 | 1,100 | 1,104 | 1,083 | 1,086 | +2 | +0.2% | 244,700 |
| 2024/09/20 | 1,126 | 1,132 | 1,081 | 1,084 | -22 | -2% | 1,465,600 |
| 2024/09/19 | 1,140 | 1,150 | 1,105 | 1,106 | +3 | +0.3% | 290,300 |
| 2024/09/18 | 1,098 | 1,115 | 1,087 | 1,103 | +32 | +3% | 313,600 |
| 2024/09/17 | 1,088 | 1,095 | 1,049 | 1,071 | -6 | -0.6% | 246,900 |
| 2024/09/13 | 1,093 | 1,096 | 1,069 | 1,077 | -20 | -1.8% | 241,500 |
| 2024/09/12 | 1,105 | 1,113 | 1,088 | 1,097 | +31 | +2.9% | 228,800 |
| 2024/09/11 | 1,108 | 1,122 | 1,045 | 1,066 | -46 | -4.1% | 425,300 |
| 2024/09/10 | 1,148 | 1,152 | 1,112 | 1,112 | +12 | +1.1% | 290,200 |
| 2024/09/09 | 1,092 | 1,110 | 1,063 | 1,100 | -37 | -3.3% | 642,300 |
| 2024/09/06 | 1,195 | 1,202 | 1,135 | 1,137 | -45 | -3.8% | 404,300 |
201～
250
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
