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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,543 | 1,559 | 1,524 | 1,527 | -21 | -1.4% | 265,700 |
| 2024/07/23 | 1,538 | 1,567 | 1,526 | 1,548 | +17 | +1.1% | 385,900 |
| 2024/07/22 | 1,567 | 1,580 | 1,490 | 1,531 | -63 | -4% | 854,600 |
| 2024/07/19 | 1,545 | 1,597 | 1,493 | 1,594 | +19 | +1.2% | 1,090,900 |
| 2024/07/18 | 1,560 | 1,660 | 1,537 | 1,575 | -145 | -8.4% | 2,512,200 |
| 2024/07/17 | 1,769 | 1,775 | 1,718 | 1,720 | -22 | -1.3% | 343,200 |
| 2024/07/16 | 1,672 | 1,757 | 1,672 | 1,742 | +81 | +4.9% | 484,900 |
| 2024/07/12 | 1,620 | 1,672 | 1,616 | 1,661 | +14 | +0.9% | 359,000 |
| 2024/07/11 | 1,706 | 1,723 | 1,604 | 1,647 | -59 | -3.5% | 638,400 |
| 2024/07/10 | 1,680 | 1,706 | 1,658 | 1,706 | +15 | +0.9% | 339,100 |
| 2024/07/09 | 1,699 | 1,712 | 1,682 | 1,691 | +13 | +0.8% | 223,200 |
| 2024/07/08 | 1,698 | 1,730 | 1,675 | 1,678 | -5 | -0.3% | 387,400 |
| 2024/07/05 | 1,723 | 1,727 | 1,664 | 1,683 | -25 | -1.5% | 391,900 |
| 2024/07/04 | 1,690 | 1,733 | 1,682 | 1,708 | +29 | +1.7% | 382,800 |
| 2024/07/03 | 1,650 | 1,700 | 1,628 | 1,679 | +51 | +3.1% | 438,300 |
| 2024/07/02 | 1,641 | 1,668 | 1,620 | 1,628 | -13 | -0.8% | 348,700 |
| 2024/07/01 | 1,633 | 1,655 | 1,613 | 1,641 | +22 | +1.4% | 289,300 |
| 2024/06/28 | 1,620 | 1,631 | 1,591 | 1,619 | -15 | -0.9% | 369,800 |
| 2024/06/27 | 1,600 | 1,648 | 1,600 | 1,634 | +12 | +0.7% | 266,300 |
| 2024/06/26 | 1,600 | 1,648 | 1,581 | 1,622 | +22 | +1.4% | 532,800 |
| 2024/06/25 | 1,535 | 1,616 | 1,526 | 1,600 | +73 | +4.8% | 710,200 |
| 2024/06/24 | 1,495 | 1,533 | 1,478 | 1,527 | +53 | +3.6% | 283,400 |
| 2024/06/21 | 1,504 | 1,514 | 1,471 | 1,474 | -13 | -0.9% | 280,200 |
| 2024/06/20 | 1,502 | 1,515 | 1,475 | 1,487 | -27 | -1.8% | 269,100 |
| 2024/06/19 | 1,469 | 1,531 | 1,465 | 1,514 | +59 | +4.1% | 565,300 |
| 2024/06/18 | 1,456 | 1,462 | 1,432 | 1,455 | -2 | -0.1% | 197,000 |
| 2024/06/17 | 1,460 | 1,471 | 1,421 | 1,457 | -38 | -2.5% | 502,900 |
| 2024/06/14 | 1,436 | 1,496 | 1,436 | 1,495 | +62 | +4.3% | 441,700 |
| 2024/06/13 | 1,470 | 1,474 | 1,410 | 1,433 | -19 | -1.3% | 279,200 |
| 2024/06/12 | 1,405 | 1,453 | 1,405 | 1,452 | +41 | +2.9% | 301,000 |
| 2024/06/11 | 1,423 | 1,440 | 1,404 | 1,411 | -11 | -0.8% | 194,200 |
| 2024/06/10 | 1,419 | 1,458 | 1,412 | 1,422 | -1 | -0.1% | 327,900 |
| 2024/06/07 | 1,378 | 1,423 | 1,366 | 1,423 | +61 | +4.5% | 375,200 |
| 2024/06/06 | 1,407 | 1,414 | 1,358 | 1,362 | -36 | -2.6% | 222,400 |
| 2024/06/05 | 1,378 | 1,405 | 1,356 | 1,398 | +11 | +0.8% | 194,500 |
| 2024/06/04 | 1,393 | 1,415 | 1,370 | 1,387 | -25 | -1.8% | 298,600 |
| 2024/06/03 | 1,365 | 1,415 | 1,344 | 1,412 | +44 | +3.2% | 470,800 |
| 2024/05/31 | 1,315 | 1,379 | 1,300 | 1,368 | +72 | +5.6% | 434,300 |
| 2024/05/30 | 1,280 | 1,323 | 1,270 | 1,296 | -5 | -0.4% | 477,200 |
| 2024/05/29 | 1,347 | 1,350 | 1,293 | 1,301 | -58 | -4.3% | 378,200 |
| 2024/05/28 | 1,365 | 1,381 | 1,353 | 1,359 | -16 | -1.2% | 202,900 |
| 2024/05/27 | 1,317 | 1,393 | 1,298 | 1,375 | +78 | +6% | 561,400 |
| 2024/05/24 | 1,295 | 1,332 | 1,290 | 1,297 | -54 | -4% | 440,200 |
| 2024/05/23 | 1,356 | 1,385 | 1,329 | 1,351 | +3 | +0.2% | 353,300 |
| 2024/05/22 | 1,364 | 1,382 | 1,328 | 1,348 | -23 | -1.7% | 328,800 |
| 2024/05/21 | 1,428 | 1,444 | 1,361 | 1,371 | -27 | -1.9% | 419,500 |
| 2024/05/20 | 1,395 | 1,434 | 1,383 | 1,398 | +21 | +1.5% | 748,900 |
| 2024/05/17 | 1,301 | 1,377 | 1,298 | 1,377 | +86 | +6.7% | 727,000 |
| 2024/05/16 | 1,322 | 1,340 | 1,272 | 1,291 | +7 | +0.5% | 385,100 |
| 2024/05/15 | 1,290 | 1,323 | 1,276 | 1,284 | -10 | -0.8% | 467,200 |
251～
300
件表示中 / 2658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 | 182,500円 | +18.4% | +36.1% | 4.77% | 10.52倍 | 1.56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 | 250,000円 | -0.6% | +11.3% | 5.32% | 12.92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 | 347,000円 | +50.5% | +46.2% | 0.98% | 4.35倍 | 2.04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 | 84,700円 | +3.3% | +36.4% | 3.75% | 17.85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 | 153,800円 | +0.2% | +0.3% | 4.42% | 11.44倍 | 1.81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
