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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,950 | 3,950 | 3,810 | 3,810 | -110 | -2.8% | 5,500 |
| 2024/07/08 | 3,890 | 3,995 | 3,885 | 3,920 | +35 | +0.9% | 2,900 |
| 2024/07/05 | 3,925 | 3,930 | 3,865 | 3,885 | +30 | +0.8% | 3,800 |
| 2024/07/04 | 3,800 | 3,865 | 3,800 | 3,855 | +25 | +0.7% | 3,500 |
| 2024/07/03 | 3,690 | 3,835 | 3,690 | 3,830 | +160 | +4.4% | 5,300 |
| 2024/07/02 | 3,710 | 3,745 | 3,560 | 3,670 | +5 | +0.1% | 7,500 |
| 2024/07/01 | 3,780 | 3,780 | 3,665 | 3,665 | -135 | -3.6% | 5,500 |
| 2024/06/28 | 3,920 | 3,920 | 3,730 | 3,800 | -120 | -3.1% | 3,300 |
| 2024/06/27 | 3,920 | 3,920 | 3,825 | 3,920 | ±0 | ±0% | 3,000 |
| 2024/06/26 | 3,870 | 3,950 | 3,870 | 3,920 | +30 | +0.8% | 2,600 |
| 2024/06/25 | 3,900 | 3,900 | 3,800 | 3,890 | +50 | +1.3% | 5,100 |
| 2024/06/24 | 3,865 | 3,890 | 3,840 | 3,840 | -25 | -0.6% | 3,100 |
| 2024/06/21 | 3,700 | 3,920 | 3,700 | 3,865 | +235 | +6.5% | 9,300 |
| 2024/06/20 | 3,650 | 3,660 | 3,590 | 3,630 | -20 | -0.5% | 2,800 |
| 2024/06/19 | 3,635 | 3,695 | 3,605 | 3,650 | +5 | +0.1% | 3,400 |
| 2024/06/18 | 3,680 | 3,680 | 3,635 | 3,645 | +10 | +0.3% | 300 |
| 2024/06/17 | 3,615 | 3,685 | 3,560 | 3,635 | +25 | +0.7% | 9,100 |
| 2024/06/14 | 3,645 | 3,670 | 3,585 | 3,610 | -105 | -2.8% | 5,500 |
| 2024/06/13 | 3,710 | 3,730 | 3,670 | 3,715 | +25 | +0.7% | 5,200 |
| 2024/06/12 | 3,755 | 3,755 | 3,625 | 3,690 | -40 | -1.1% | 1,900 |
| 2024/06/11 | 3,675 | 3,765 | 3,675 | 3,730 | +70 | +1.9% | 9,700 |
| 2024/06/10 | 3,490 | 3,695 | 3,490 | 3,660 | +160 | +4.6% | 7,700 |
| 2024/06/07 | 3,510 | 3,570 | 3,500 | 3,500 | -10 | -0.3% | 5,500 |
| 2024/06/06 | 3,610 | 3,610 | 3,510 | 3,510 | -60 | -1.7% | 6,500 |
| 2024/06/05 | 3,715 | 3,715 | 3,510 | 3,570 | -170 | -4.5% | 14,800 |
| 2024/06/04 | 3,560 | 3,750 | 3,520 | 3,740 | +250 | +7.2% | 20,600 |
| 2024/06/03 | 3,420 | 3,550 | 3,420 | 3,490 | +80 | +2.3% | 7,300 |
| 2024/05/31 | 3,345 | 3,435 | 3,330 | 3,410 | +80 | +2.4% | 7,200 |
| 2024/05/30 | 3,330 | 3,330 | 3,270 | 3,330 | +25 | +0.8% | 8,500 |
| 2024/05/29 | 3,305 | 3,345 | 3,290 | 3,305 | -10 | -0.3% | 12,900 |
| 2024/05/28 | 3,215 | 3,385 | 3,215 | 3,315 | +90 | +2.8% | 20,200 |
| 2024/05/27 | 3,490 | 3,585 | 3,060 | 3,225 | -360 | -10% | 110,600 |
| 2024/05/24 | 4,010 | 4,015 | 3,505 | 3,585 | -445 | -11% | 63,200 |
| 2024/05/23 | 4,050 | 4,075 | 4,025 | 4,030 | -20 | -0.5% | 4,500 |
| 2024/05/22 | 4,020 | 4,070 | 4,020 | 4,050 | ±0 | ±0% | 4,100 |
| 2024/05/21 | 4,035 | 4,095 | 4,030 | 4,050 | +20 | +0.5% | 11,500 |
| 2024/05/20 | 4,055 | 4,175 | 4,010 | 4,030 | -20 | -0.5% | 11,500 |
| 2024/05/17 | 4,050 | 4,125 | 4,050 | 4,050 | -70 | -1.7% | 9,200 |
| 2024/05/16 | 4,150 | 4,190 | 3,960 | 4,120 | -70 | -1.7% | 32,300 |
| 2024/05/15 | 4,110 | 4,250 | 4,030 | 4,190 | +135 | +3.3% | 19,600 |
| 2024/05/14 | 3,950 | 4,140 | 3,925 | 4,055 | +100 | +2.5% | 21,300 |
| 2024/05/13 | 4,100 | 4,100 | 3,835 | 3,955 | -545 | -12.1% | 82,100 |
| 2024/05/10 | 4,525 | 4,665 | 4,500 | 4,500 | -1,000 | -18.2% | 88,300 |
| 2024/05/09 | 5,500 | 5,600 | 5,390 | 5,500 | ±0 | ±0% | 13,000 |
| 2024/05/08 | 5,850 | 5,920 | 5,480 | 5,500 | -250 | -4.3% | 11,800 |
| 2024/05/07 | 5,360 | 5,800 | 5,360 | 5,750 | +430 | +8.1% | 12,900 |
| 2024/05/02 | 5,220 | 5,430 | 5,220 | 5,320 | +40 | +0.8% | 3,000 |
| 2024/05/01 | 5,350 | 5,350 | 5,230 | 5,280 | -70 | -1.3% | 2,000 |
| 2024/04/30 | 5,450 | 5,470 | 5,320 | 5,350 | ±0 | ±0% | 3,000 |
| 2024/04/26 | 5,250 | 5,370 | 5,210 | 5,350 | +100 | +1.9% | 3,600 |
101～
150
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 | 287,500円 | +3.4% | -11.7% | 1.39% | 13.60倍 | 2.57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 | 76,700円 | +4.1% | +29.8% | 2.61% | 14.25倍 | 3.93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 | 85,300円 | +7.6% | -3.1% | 3.52% | 46.41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
