7172 ジャパンインベストメントアドバイザー

7172
2025/05/02
時価
995億円
PER 予
9.41倍
2014年以降
3.64-68.33倍
(2014-2024年)
PBR
1.43倍
2014年以降
0.36-22.45倍
(2014-2024年)
配当 予
5.33%
ROE 予
15.24%
ROA 予
4.26%
資料
Link
CSV,JSON

時価総額

2014年12月30日
213億378万
2015年12月30日
201億6044万
2016年12月30日
437億9642万
2017年12月29日
852億4337万
2018年12月28日
915億8608万
2019年12月30日
452億3453万
2020年12月30日
400億3654万
2021年12月30日
392億8531万
2022年12月30日
352億1588万
2023年12月29日
402億1282万
2024年12月30日
691億3051万

2024/12/03~2025/05/02

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/021,6511,6581,6111,631-2.04%410,900995億2745万+0.37%9.411.43
05/011,5981,6781,5891,665+2.21%727,9001016億221万+1.77%9.61.46
04/301,6391,6391,5921,629-0.31%518,100994億541万-1.03%9.391.43
04/281,6211,6391,6081,634+2.57%413,400997億1052万-1.39%9.421.44
04/251,6051,6161,5901,593-0.06%272,000972億860万-4.55%9.191.4
04/241,6321,6331,5891,594-0.5%213,100972億6963万-5.34%9.191.4
04/231,6361,6361,5901,602+0.5%187,200977億5780万-5.65%9.241.41
04/221,6001,6211,5861,594-1.6%153,300972億6963万-6.73%9.191.4
04/211,6371,6591,6121,620-2.11%200,200988億5621万-5.76%9.341.42
04/181,6121,6561,6031,655+2.8%182,0001009億9199万-4.11%9.541.45
04/171,5701,6101,5681,610+3.34%168,200982億4598万-6.99%9.281.41
04/161,5981,6121,5511,558-2.44%223,500950億7282万-10.25%8.981.37
04/151,6111,6161,5911,597+0.19%145,400974億5269万-8.32%9.211.4
04/141,6181,6221,5901,594+0.57%313,000972億6963万-8.76%9.191.4
04/111,5301,5921,4811,585+1.15%426,600967億2042万-9.53%9.141.39
04/101,6851,6851,5611,567+9.2%548,900956億2202万-10.97%9.041.38
04/091,4801,4801,3951,435-5.59%722,300875億6707万-18.83%8.281.26
04/081,4841,5781,4841,520+10.55%707,200927億5397万-14.75%8.771.34
04/071,3071,4491,3071,375-12.25%1,195,400839億573万-23.36%7.931.21
04/041,6471,6781,5101,567-8.58%1,055,600956億2202万-13.43%9.041.38
04/031,6581,7341,6561,714-3.6%613,2001045億9231万-5.77%9.881.51
04/021,8001,8041,7601,778-0.78%254,7001084億9774万-2.47%10.251.56
04/011,8471,8501,7911,792-1.75%304,3001093億5205万-1.7%10.331.57
03/311,8501,8651,8151,824-3.59%313,6001113億477万0%10.521.6
03/281,9001,9421,8891,892-0.42%279,0001154億5429万+3.84%10.911.66
03/271,9051,9401,8801,900-1.3%360,1001159億4247万+4.45%10.961.67
03/261,9291,9361,9051,925+0.79%246,5001174億6802万+6.06%11.11.69
03/251,9501,9571,9051,910-1.34%394,5001165億5269万+5.41%11.011.68
03/241,9661,9851,9351,936-0.92%271,0001181億3927万+6.96%11.161.7
03/211,9321,9851,9191,954+0.88%450,2001192億3767万+8.25%11.271.71
03/191,8821,9581,8811,937+2.92%571,1001182億29万+7.43%11.171.7
03/181,8581,8871,8411,882+1.29%322,4001148億4406万+5.38%10.851.65
03/171,8101,8581,8071,858+3.51%367,1001133億7953万+5.63%10.711.63
03/141,7771,7981,7681,795+1.07%255,2001095億3512万+3.52%10.351.58
03/131,7581,8101,7551,776+3.26%463,1001083億7569万+3.8%10.241.56
03/121,6891,7521,6861,720+0.88%388,6001049億5844万+1.84%9.921.51
03/111,6871,7051,6541,705-1.04%521,3001040億4311万+2.1%9.831.5
03/101,7401,7591,7231,723+0.29%268,6001051億4151万+4.3%9.941.51
03/071,7711,7761,7181,718-4.02%596,3001048億3640万+5.08%9.911.51
03/061,7971,8161,7881,790+0.39%254,3001092億3001万+10.63%10.321.57
03/051,8031,8041,7691,783-1.11%331,2001088億285万+11.65%10.281.56
03/041,7621,8181,7621,803+0.39%386,0001100億2330万+14.48%10.41.58
03/031,8451,8701,7851,796+1.41%656,2001095億9614万+15.65%10.361.58
02/281,7801,7981,7561,771-1.45%380,5001080億7058万+15.83%10.211.55
02/271,7841,8281,7831,797-0.61%382,3001096億5716万+19.16%10.361.58
02/261,8261,8401,7631,808+0.89%472,2001103億2841万+21.92%10.431.59
02/251,7801,8201,7771,792-1.27%405,7001093億5205万+22.91%10.331.57
02/211,7501,8451,7411,815+3.36%785,6001107億5557万+26.75%10.471.59
02/201,8121,8311,7501,756-3.99%701,1001071億5525万+24.98%10.131.54
02/191,8121,8501,8031,829+1.5%423,2001116億988万+32.54%10.551.61
02/181,8361,8401,7801,802-2.44%595,9001099億6228万+33.19%10.391.58
02/171,8701,8871,8381,847-0.48%537,9001127億828万+39.19%10.651.62
02/141,7911,8671,7881,856+2.32%931,3001132億5748万+42.88%10.71.63
02/131,8391,8891,7561,814-4.12%2,364,0001106億9454万+42.5%10.461.59
02/121,8001,9101,7711,892+24.47%3,964,0001154億5429万+51.72%10.911.66
02/101,5201,5201,5201,520+24.59%112,100927億5397万+24.9%8.771.33
02/071,2171,2531,2151,220-1.05%481,800744億4727万+1.5%7.041.07
02/061,2351,2491,2241,233+1.07%329,900752億4056万+2.92%7.111.08
02/051,2251,2361,2121,2200%184,700744億4727万+2.35%7.041.07
02/041,2621,2661,2121,220-1.05%212,600744億4727万+2.78%7.041.07
02/031,2601,2601,2261,233-2.68%278,300752億4056万+4.4%7.111.08
01/311,2891,2921,2551,267-2.01%314,700773億1532万+7.92%7.311.11
01/301,2741,2941,2641,293+0.7%288,100789億190万+10.99%7.461.13
01/291,2751,2941,2671,284+1.5%266,500783億5270万+11.27%7.41.13
01/281,2401,2841,2301,265+0.96%390,300771億9327万+10.58%7.291.11
01/271,2501,2581,2341,253+1.54%303,400764億6100万+10.49%7.231.1
01/241,2121,2441,2121,234+1.82%291,100753億158万+9.69%7.121.08
01/231,2311,2321,2051,212-1.54%326,100739億5909万+8.5%6.991.06
01/221,1811,2371,1791,231+4.23%681,400751億1851万+10.9%7.11.08
01/211,1801,1871,1721,1810%207,000720億6739万+7.07%6.811.04
01/201,1571,1871,1491,181+2.79%459,400720億6739万+7.66%6.811.04
01/171,1311,1551,1301,149+2.04%266,500701億1468万+5.32%6.631.01
01/161,1511,1571,1081,126-1.83%337,000687億1116万+3.59%6.490.99
01/151,1611,1631,1411,147+0.7%210,500699億9263万+5.91%6.611.01
01/141,1581,1591,1331,139-2.48%257,900695億446万+5.66%6.571
01/101,1531,1781,1481,168+2.1%214,100712億7410万+8.55%6.741.03
01/091,1781,1881,1441,144-4.03%360,400698億957万+6.72%6.61
01/081,1511,2171,1511,192+2.32%712,800727億3864万+11.4%6.871.05
01/071,1701,1731,1491,165+1.84%338,000710億9104万+9.29%6.721.02
01/061,1511,1561,1411,144+0.09%230,300698億957万+7.72%6.61
2024
12/301,1391,1691,1341,143+1.42%391,600697億4854万+7.73%8.581.03
12/271,0921,1271,0811,127+3.21%474,600687億7219万+6.42%8.461.02
12/261,0801,0961,0801,092+0.46%548,300666億3640万+3.12%8.20.99
12/251,0771,0871,0601,087+0.83%342,500663億3129万+2.64%8.160.98
12/241,0601,0871,0601,078+2.18%326,800657億8209万+1.6%8.090.98
12/231,0451,0551,0371,055+1.05%314,100643億7858万-0.75%7.920.95
12/201,0291,0551,0251,044+2.65%383,200637億733万-1.97%7.840.94
12/191,0011,0279951,017+0.1%187,200620億5973万-4.78%7.640.92
12/181,0201,0331,0131,016-0.1%158,000619億9871万-5.31%7.630.92
12/171,0301,0341,0171,017-1.36%286,200620億5973万-5.66%7.640.92
12/161,0401,0421,0281,0310%190,900629億1404万-4.89%7.740.93
12/131,0311,0421,0251,031-1.43%230,100629億1404万-5.33%7.740.93
12/121,0551,0631,0451,046+0.1%191,600638億2938万-4.21%7.850.95
12/111,0451,0571,0341,045+0.67%251,600637億6835万-4.57%7.850.95
12/101,0441,0481,0301,038-0.19%188,900633億4120万-5.46%7.790.94
12/091,0461,0471,0251,040+0.78%195,100634億6324万-5.28%7.810.94
12/061,0331,0371,0201,032+0.1%260,100629億7506万-6.01%7.750.93
12/051,0531,0601,0311,031-0.67%166,100629億1404万-6.19%7.740.93
12/041,0751,0761,0381,038-3.53%280,000633億4120万-5.55%7.790.94
12/031,0851,0931,0741,076-0.37%190,900656億6005万-2.09%8.080.97

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2014年
12月期
532
13,780
11/12
168
4,350
9/24
66,057,076
2,548,400
10/24
306億9219万94億3950万213億378万
12/30
2015年
12月期
444
2,300
2/4
171
885
8/25
8,775,814
1,692,800
2/4
256億1395万98億5580万201億6044万
12/30
2016年
12月期
831
4,310
4/21
299
1,550
2/22
2,832,647
546,400
5/9
479億9831万172億6157万437億9642万
12/30
2017年
12月期
1,275
3,305
12/25
642
3,330
2/9
3,108,446
599,600
7/26
897億497万409億9429万852億4337万
12/29
2018年
12月期
2,454
6,360
5/17
984
2,550
12/25
3,574,765
1,379,100
2/8
1733億8759万769億6308万915億8608万
12/28
2019年
12月期
1,717
4,450
2/8
552
1,432
11/6
9,521,820
3,673,400
7/23
1345億3062万435億759万452億3453万
12/30
2020年
12月期
865
2,243
2/13
180
466
4/6
13,194,307
5,090,200
4/20
682億3654万141億7665万400億3654万
12/30
2021年
12月期
667
1,730
5/7
418
1,084
11/29
2,249,165
867,700
4/7
529億2104万332億6926万392億8531万
12/30
2022年
12月期
578
1,499
8/1
386
1,000
1/27
3,378,543
1,303,400
7/22
460億6606万307億3120万352億1588万
12/30
2023年
12月期
740
1,919
9/7
388
1,007
3/20
2,608,430
1,006,300
12/29
589億7317万309億4631万402億1282万
12/29
2024年
12月期
1,775
7/17
507
1,313
1/4
4,740,500
5/2
1083億1467万404億1597万691億3051万
12/30
最新1,631
2025/5/2
410,900995億2745万