ジャパンワランティサポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,360 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 10,700 |
| 2025/04/02 | 3,370 | 3,375 | 3,370 | 3,370 | -5 | -0.1% | 1,400 |
| 2025/04/01 | 3,345 | 3,375 | 3,345 | 3,375 | +30 | +0.9% | 2,900 |
| 2025/03/31 | 3,345 | 3,355 | 3,345 | 3,345 | ±0 | ±0% | 7,300 |
| 2025/03/28 | 3,345 | 3,350 | 3,345 | 3,345 | ±0 | ±0% | 2,200 |
| 2025/03/27 | 3,340 | 3,350 | 3,340 | 3,345 | +5 | +0.1% | 2,700 |
| 2025/03/26 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 2,500 |
| 2025/03/25 | 3,340 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 7,000 |
| 2025/03/24 | 3,340 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 5,400 |
| 2025/03/21 | 3,340 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 7,900 |
| 2025/03/19 | 3,340 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 6,200 |
| 2025/03/18 | 3,340 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 3,700 |
| 2025/03/17 | 3,340 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 14,000 |
| 2025/03/14 | 3,340 | 3,340 | 3,320 | 3,340 | ±0 | ±0% | 26,100 |
| 2025/03/13 | 3,340 | 3,350 | 3,335 | 3,340 | ±0 | ±0% | 15,100 |
| 2025/03/12 | 3,340 | 3,345 | 3,340 | 3,340 | -5 | -0.1% | 2,900 |
| 2025/03/11 | 3,345 | 3,350 | 3,335 | 3,345 | ±0 | ±0% | 31,800 |
| 2025/03/10 | 3,345 | 3,350 | 3,345 | 3,345 | ±0 | ±0% | 9,100 |
| 2025/03/07 | 3,345 | 3,350 | 3,340 | 3,345 | ±0 | ±0% | 27,000 |
| 2025/03/06 | 3,350 | 3,355 | 3,335 | 3,345 | -10 | -0.3% | 21,200 |
| 2025/03/05 | 3,370 | 3,370 | 3,335 | 3,355 | -25 | -0.7% | 20,400 |
| 2025/03/04 | 3,320 | 3,380 | 3,285 | 3,380 | +280 | +9% | 75,200 |
| 2025/03/03 | 3,100 | 3,100 | 3,100 | 3,100 | +500 | +19.2% | 1,300 |
| 2025/02/28 | 2,663 | 2,693 | 2,600 | 2,600 | -79 | -2.9% | 3,900 |
| 2025/02/27 | 2,664 | 2,700 | 2,663 | 2,679 | - | - | 3,500 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 2,699 | 2,729 | 2,635 | 2,699 | +19 | +0.7% | 5,500 |
| 2025/02/21 | 2,680 | 2,680 | 2,630 | 2,680 | +3 | +0.1% | 1,100 |
| 2025/02/20 | 2,649 | 2,679 | 2,649 | 2,677 | -3 | -0.1% | 1,100 |
| 2025/02/19 | 2,731 | 2,731 | 2,673 | 2,680 | -50 | -1.8% | 2,300 |
| 2025/02/18 | 2,667 | 2,775 | 2,650 | 2,730 | +63 | +2.4% | 6,600 |
| 2025/02/17 | 2,718 | 2,718 | 2,632 | 2,667 | -52 | -1.9% | 10,000 |
| 2025/02/14 | 2,740 | 2,740 | 2,669 | 2,719 | +6 | +0.2% | 5,500 |
| 2025/02/13 | 2,751 | 2,764 | 2,706 | 2,713 | +12 | +0.4% | 7,900 |
| 2025/02/12 | 2,566 | 2,778 | 2,522 | 2,701 | +185 | +7.4% | 35,200 |
| 2025/02/10 | 2,588 | 2,588 | 2,502 | 2,516 | -58 | -2.3% | 5,900 |
| 2025/02/07 | 2,524 | 2,632 | 2,524 | 2,574 | +46 | +1.8% | 6,500 |
| 2025/02/06 | 2,480 | 2,532 | 2,480 | 2,528 | +44 | +1.8% | 1,700 |
| 2025/02/05 | 2,549 | 2,570 | 2,481 | 2,484 | -65 | -2.6% | 5,200 |
| 2025/02/04 | 2,464 | 2,550 | 2,464 | 2,549 | +87 | +3.5% | 6,000 |
| 2025/02/03 | 2,461 | 2,497 | 2,450 | 2,462 | +27 | +1.1% | 2,300 |
| 2025/01/31 | 2,474 | 2,474 | 2,435 | 2,435 | +10 | +0.4% | 700 |
| 2025/01/30 | 2,480 | 2,495 | 2,400 | 2,425 | -62 | -2.5% | 9,800 |
| 2025/01/29 | 2,538 | 2,597 | 2,487 | 2,487 | -51 | -2% | 3,900 |
| 2025/01/28 | 2,540 | 2,558 | 2,538 | 2,538 | -8 | -0.3% | 2,300 |
| 2025/01/27 | 2,598 | 2,598 | 2,546 | 2,546 | -45 | -1.7% | 2,200 |
| 2025/01/24 | 2,564 | 2,599 | 2,538 | 2,591 | +41 | +1.6% | 1,200 |
| 2025/01/23 | 2,523 | 2,562 | 2,523 | 2,550 | +10 | +0.4% | 1,200 |
| 2025/01/22 | 2,537 | 2,600 | 2,509 | 2,540 | +35 | +1.4% | 5,000 |
| 2025/01/21 | 2,460 | 2,567 | 2,460 | 2,505 | +17 | +0.7% | 2,700 |
1～
50
件表示中 / 681件
類似銘柄と比較する
現在ご覧いただいている「ＪＷＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＷＳ | 335,000円 | +3.4% | -11.7% | 0.00% | 15.84倍 | 2.99倍 |
|
住宅設備の延長保証事業展開。７割がストック型売上。親株主が完全子会社を企図、上場廃止へ |
| ＧＦＡ | 40,500円 | -17.6% | - | 0.00% | 31.69倍 | 15.29倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| Ｃａｓａ | 81,200円 | +8.9% | -25.7% | 3.94% | 11.74倍 | 1.10倍 |
|
住居用家賃債務保証の独立系大手。テナント用にも展開。入居者対応など家主支援サービスも |
| モーゲージＳ | 43,500円 | +5.0% | -7.0% | 5.06% | 7.36倍 | 0.78倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
| 中道リース | 55,600円 | -1.1% | -41.2% | 2.16% | 5.69倍 | 0.34倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
市場注目の銘柄
チャート関連のコラム
