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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,900 | 2,930 | 2,889 | 2,930 | ±0 | ±0% | 800 |
| 2024/08/20 | 2,777 | 2,930 | 2,777 | 2,930 | +203 | +7.4% | 8,600 |
| 2024/08/19 | 2,800 | 2,814 | 2,727 | 2,727 | -79 | -2.8% | 6,300 |
| 2024/08/16 | 2,779 | 2,870 | 2,751 | 2,806 | +27 | +1% | 12,600 |
| 2024/08/15 | 2,771 | 2,824 | 2,695 | 2,779 | +29 | +1.1% | 9,300 |
| 2024/08/14 | 2,762 | 2,797 | 2,706 | 2,750 | ±0 | ±0% | 7,600 |
| 2024/08/13 | 2,922 | 2,922 | 2,650 | 2,750 | -122 | -4.2% | 23,100 |
| 2024/08/09 | 2,880 | 3,000 | 2,800 | 2,872 | -318 | -10% | 17,800 |
| 2024/08/08 | 2,935 | 3,190 | 2,935 | 3,190 | +255 | +8.7% | 4,300 |
| 2024/08/07 | 2,758 | 3,075 | 2,758 | 2,935 | +77 | +2.7% | 10,200 |
| 2024/08/06 | 2,750 | 2,997 | 2,644 | 2,858 | +58 | +2.1% | 18,200 |
| 2024/08/05 | 2,985 | 2,996 | 2,565 | 2,800 | -465 | -14.2% | 20,900 |
| 2024/08/02 | 3,250 | 3,455 | 3,210 | 3,265 | -55 | -1.7% | 10,200 |
| 2024/08/01 | 3,425 | 3,500 | 3,285 | 3,320 | -110 | -3.2% | 4,400 |
| 2024/07/31 | 3,510 | 3,530 | 3,430 | 3,430 | -150 | -4.2% | 2,200 |
| 2024/07/30 | 3,675 | 3,675 | 3,505 | 3,580 | -95 | -2.6% | 3,600 |
| 2024/07/29 | 3,660 | 3,755 | 3,590 | 3,675 | +45 | +1.2% | 3,100 |
| 2024/07/26 | 3,525 | 3,630 | 3,525 | 3,630 | +105 | +3% | 1,000 |
| 2024/07/25 | 3,260 | 3,585 | 3,260 | 3,525 | +125 | +3.7% | 7,800 |
| 2024/07/24 | 3,460 | 3,495 | 3,380 | 3,400 | -90 | -2.6% | 5,900 |
| 2024/07/23 | 3,640 | 3,640 | 3,415 | 3,490 | -150 | -4.1% | 8,300 |
| 2024/07/22 | 3,765 | 3,830 | 3,610 | 3,640 | -150 | -4% | 9,700 |
| 2024/07/19 | 3,840 | 3,945 | 3,790 | 3,790 | -40 | -1% | 2,900 |
| 2024/07/18 | 3,945 | 3,975 | 3,735 | 3,830 | -125 | -3.2% | 6,600 |
| 2024/07/17 | 4,030 | 4,045 | 3,945 | 3,955 | -75 | -1.9% | 2,700 |
| 2024/07/16 | 3,945 | 4,030 | 3,930 | 4,030 | +130 | +3.3% | 8,400 |
| 2024/07/12 | 3,860 | 3,930 | 3,840 | 3,900 | +40 | +1% | 2,400 |
| 2024/07/11 | 3,840 | 3,875 | 3,825 | 3,860 | +40 | +1% | 2,400 |
| 2024/07/10 | 3,870 | 3,875 | 3,810 | 3,820 | +10 | +0.3% | 1,700 |
| 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 |
151～
200
件表示中 / 682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 |
| Ｃａｓａ | 79,700円 | +8.9% | -25.7% | 4.02% | 11.52倍 | 1.07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 |
| ＧＦＡ | 38,500円 | -17.6% | - | 0.00% | 30.13倍 | 14.53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 |
| モーゲージＳ | 41,100円 | +5.0% | -7.0% | 5.35% | 6.95倍 | 0.73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 |
| ニッポンインシ | 162,700円 | +12.5% | +26.1% | 0.80% | 12.63倍 | 2.30倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
市場注目の銘柄
チャート関連のコラム
