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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,555 | 1,555 | 1,527 | 1,527 | ±0 | ±0% | 2,800 |
| 2022/09/06 | 1,562 | 1,562 | 1,527 | 1,527 | +5 | +0.3% | 700 |
| 2022/09/05 | 1,577 | 1,577 | 1,517 | 1,522 | -15 | -1% | 5,500 |
| 2022/09/02 | 1,585 | 1,585 | 1,517 | 1,537 | +11 | +0.7% | 2,900 |
| 2022/09/01 | 1,560 | 1,560 | 1,525 | 1,526 | -39 | -2.5% | 6,300 |
| 2022/08/31 | 1,589 | 1,597 | 1,565 | 1,565 | -34 | -2.1% | 400 |
| 2022/08/30 | 1,566 | 1,599 | 1,540 | 1,599 | +73 | +4.8% | 4,500 |
| 2022/08/29 | 1,581 | 1,581 | 1,520 | 1,526 | -82 | -5.1% | 38,700 |
| 2022/08/26 | 1,620 | 1,650 | 1,581 | 1,608 | -11 | -0.7% | 17,400 |
| 2022/08/25 | 1,640 | 1,647 | 1,618 | 1,619 | -5 | -0.3% | 9,200 |
| 2022/08/24 | 1,573 | 1,624 | 1,573 | 1,624 | +51 | +3.2% | 6,900 |
| 2022/08/23 | 1,592 | 1,598 | 1,550 | 1,573 | -7 | -0.4% | 8,300 |
| 2022/08/22 | 1,566 | 1,590 | 1,550 | 1,580 | +7 | +0.4% | 7,600 |
| 2022/08/19 | 1,580 | 1,595 | 1,572 | 1,573 | +7 | +0.4% | 3,000 |
| 2022/08/18 | 1,602 | 1,602 | 1,560 | 1,566 | -16 | -1% | 7,200 |
| 2022/08/17 | 1,601 | 1,620 | 1,555 | 1,582 | -18 | -1.1% | 27,500 |
| 2022/08/16 | 1,606 | 1,660 | 1,600 | 1,600 | -16 | -1% | 17,700 |
| 2022/08/15 | 1,645 | 1,660 | 1,601 | 1,616 | -29 | -1.8% | 19,000 |
| 2022/08/12 | 1,597 | 1,645 | 1,580 | 1,645 | +73 | +4.6% | 13,000 |
| 2022/08/10 | 1,620 | 1,683 | 1,550 | 1,572 | -53 | -3.3% | 45,200 |
| 2022/08/09 | 1,563 | 1,630 | 1,563 | 1,625 | +65 | +4.2% | 24,100 |
| 2022/08/08 | 1,491 | 1,620 | 1,439 | 1,560 | +51 | +3.4% | 29,600 |
| 2022/08/05 | 1,400 | 1,640 | 1,386 | 1,509 | +112 | +8% | 63,300 |
| 2022/08/04 | 1,371 | 1,397 | 1,342 | 1,397 | +47 | +3.5% | 9,600 |
| 2022/08/03 | 1,343 | 1,377 | 1,336 | 1,350 | +11 | +0.8% | 6,000 |
| 2022/08/02 | 1,331 | 1,349 | 1,329 | 1,339 | +8 | +0.6% | 4,500 |
| 2022/08/01 | 1,330 | 1,350 | 1,318 | 1,331 | +1 | +0.1% | 3,300 |
| 2022/07/29 | 1,315 | 1,357 | 1,311 | 1,330 | -37 | -2.7% | 6,100 |
| 2022/07/28 | 1,334 | 1,368 | 1,313 | 1,367 | +41 | +3.1% | 9,800 |
| 2022/07/27 | 1,365 | 1,366 | 1,312 | 1,326 | -40 | -2.9% | 6,800 |
| 2022/07/26 | 1,347 | 1,372 | 1,313 | 1,366 | +29 | +2.2% | 5,300 |
| 2022/07/25 | 1,304 | 1,425 | 1,303 | 1,337 | +33 | +2.5% | 23,000 |
| 2022/07/22 | 1,247 | 1,339 | 1,247 | 1,304 | +69 | +5.6% | 18,800 |
| 2022/07/21 | 1,235 | 1,249 | 1,232 | 1,235 | -1 | -0.1% | 12,600 |
| 2022/07/20 | 1,255 | 1,265 | 1,231 | 1,236 | -24 | -1.9% | 5,200 |
| 2022/07/19 | 1,222 | 1,260 | 1,222 | 1,260 | +9 | +0.7% | 2,300 |
| 2022/07/15 | 1,255 | 1,260 | 1,249 | 1,251 | -4 | -0.3% | 1,300 |
| 2022/07/14 | 1,254 | 1,269 | 1,254 | 1,255 | +4 | +0.3% | 3,300 |
| 2022/07/13 | 1,255 | 1,255 | 1,251 | 1,251 | -11 | -0.9% | 700 |
| 2022/07/12 | 1,255 | 1,278 | 1,252 | 1,262 | -3 | -0.2% | 2,300 |
| 2022/07/11 | 1,296 | 1,296 | 1,260 | 1,265 | +5 | +0.4% | 8,300 |
| 2022/07/08 | 1,268 | 1,269 | 1,250 | 1,260 | -21 | -1.6% | 5,100 |
| 2022/07/07 | 1,275 | 1,299 | 1,275 | 1,281 | +6 | +0.5% | 3,300 |
| 2022/07/06 | 1,303 | 1,319 | 1,275 | 1,275 | -25 | -1.9% | 9,400 |
| 2022/07/05 | 1,308 | 1,308 | 1,288 | 1,300 | -9 | -0.7% | 7,700 |
| 2022/07/04 | 1,227 | 1,309 | 1,226 | 1,309 | +41 | +3.2% | 25,000 |
| 2022/07/01 | 1,212 | 1,268 | 1,211 | 1,268 | +11 | +0.9% | 25,200 |
| 2022/06/30 | 1,276 | 1,300 | 1,248 | 1,257 | -49 | -3.8% | 42,400 |
| 2022/06/29 | 1,282 | 1,315 | 1,280 | 1,306 | -29 | -2.2% | 26,900 |
| 2022/06/28 | 1,292 | 1,335 | 1,280 | 1,335 | +6 | +0.5% | 40,600 |
551～
600
件表示中 / 603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 | 283,800円 | +3.4% | -11.7% | 1.41% | 13.42倍 | 2.54倍 |
|
「あんしん修理サポート」主力に住宅設備機器の延長保証事業展開。売上の約７割がストック型 |
| ＮＥＸＹＺ．Ｇ | 78,000円 | +4.1% | +29.8% | 2.56% | 14.49倍 | 4.00倍 |
|
中小企業がＬＥＤ照明など初期投資ゼロで設備導入できるよう支援。電子雑誌やエンタメも |
| Ｃａｓａ | 85,200円 | +7.6% | -3.1% | 3.52% | 46.36倍 | 1.32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。２３年不動産テック会社を子会社化 |
| モーゲージＳ | 42,700円 | +2.1% | -22.7% | 4.22% | 8.68倍 | 0.76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 | 56,500円 | +8.9% | +18.5% | 2.12% | 4.22倍 | 0.37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
