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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 5,010 | 5,350 | 4,820 | 5,110 | +170 | +3.4% | 65,900 |
| 2024/02/09 | 4,800 | 4,940 | 4,720 | 4,940 | +700 | +16.5% | 87,500 |
| 2024/02/08 | 4,190 | 4,365 | 4,170 | 4,240 | +30 | +0.7% | 16,400 |
| 2024/02/07 | 4,230 | 4,230 | 4,155 | 4,210 | -5 | -0.1% | 3,700 |
| 2024/02/06 | 4,165 | 4,215 | 4,130 | 4,215 | +45 | +1.1% | 3,700 |
| 2024/02/05 | 4,180 | 4,185 | 4,110 | 4,170 | ±0 | ±0% | 6,700 |
| 2024/02/02 | 4,180 | 4,180 | 4,110 | 4,170 | -10 | -0.2% | 2,300 |
| 2024/02/01 | 4,140 | 4,195 | 4,085 | 4,180 | +20 | +0.5% | 2,800 |
| 2024/01/31 | 4,120 | 4,185 | 4,075 | 4,160 | +10 | +0.2% | 4,200 |
| 2024/01/30 | 4,235 | 4,235 | 4,125 | 4,150 | -85 | -2% | 5,400 |
| 2024/01/29 | 4,310 | 4,330 | 4,135 | 4,235 | -40 | -0.9% | 6,400 |
| 2024/01/26 | 4,335 | 4,335 | 4,250 | 4,275 | -60 | -1.4% | 1,600 |
| 2024/01/25 | 4,260 | 4,350 | 4,210 | 4,335 | +80 | +1.9% | 4,100 |
| 2024/01/24 | 4,340 | 4,340 | 4,170 | 4,255 | -15 | -0.4% | 6,300 |
| 2024/01/23 | 4,340 | 4,380 | 4,215 | 4,270 | -70 | -1.6% | 7,000 |
| 2024/01/22 | 4,225 | 4,395 | 4,210 | 4,340 | +205 | +5% | 18,900 |
| 2024/01/19 | 4,115 | 4,135 | 4,070 | 4,135 | +15 | +0.4% | 5,500 |
| 2024/01/18 | 4,190 | 4,190 | 4,100 | 4,120 | -25 | -0.6% | 1,300 |
| 2024/01/17 | 4,115 | 4,175 | 4,085 | 4,145 | +50 | +1.2% | 8,000 |
| 2024/01/16 | 4,180 | 4,180 | 4,070 | 4,095 | -85 | -2% | 6,500 |
| 2024/01/15 | 3,990 | 4,180 | 3,955 | 4,180 | +230 | +5.8% | 27,300 |
| 2024/01/12 | 3,985 | 4,020 | 3,930 | 3,950 | -40 | -1% | 11,900 |
| 2024/01/11 | 4,075 | 4,080 | 3,985 | 3,990 | -40 | -1% | 11,600 |
| 2024/01/10 | 4,040 | 4,070 | 3,985 | 4,030 | +5 | +0.1% | 8,700 |
| 2024/01/09 | 4,045 | 4,085 | 4,000 | 4,025 | +20 | +0.5% | 11,000 |
| 2024/01/05 | 4,000 | 4,030 | 3,925 | 4,005 | +10 | +0.3% | 13,900 |
| 2024/01/04 | 3,815 | 3,995 | 3,815 | 3,995 | +145 | +3.8% | 11,200 |
| 2023/12/29 | 3,810 | 3,895 | 3,800 | 3,850 | -15 | -0.4% | 5,400 |
| 2023/12/28 | 3,840 | 3,865 | 3,770 | 3,865 | +25 | +0.7% | 13,000 |
| 2023/12/27 | 3,820 | 3,850 | 3,760 | 3,840 | +50 | +1.3% | 6,400 |
| 2023/12/26 | 3,850 | 3,850 | 3,770 | 3,790 | -60 | -1.6% | 6,600 |
| 2023/12/25 | 3,810 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 3,700 |
| 2023/12/22 | 3,835 | 3,850 | 3,755 | 3,800 | ±0 | ±0% | 2,500 |
| 2023/12/21 | 3,890 | 3,890 | 3,735 | 3,800 | -20 | -0.5% | 13,200 |
| 2023/12/20 | 3,920 | 4,005 | 3,805 | 3,820 | -30 | -0.8% | 10,700 |
| 2023/12/19 | 3,875 | 3,885 | 3,755 | 3,850 | +45 | +1.2% | 7,500 |
| 2023/12/18 | 3,690 | 3,850 | 3,675 | 3,805 | +105 | +2.8% | 10,700 |
| 2023/12/15 | 3,730 | 3,760 | 3,670 | 3,700 | +20 | +0.5% | 7,100 |
| 2023/12/14 | 3,750 | 3,750 | 3,640 | 3,680 | -60 | -1.6% | 17,600 |
| 2023/12/13 | 3,655 | 3,740 | 3,655 | 3,740 | +90 | +2.5% | 5,900 |
| 2023/12/12 | 3,670 | 3,705 | 3,645 | 3,650 | -15 | -0.4% | 7,200 |
| 2023/12/11 | 3,735 | 3,850 | 3,665 | 3,665 | ±0 | ±0% | 11,300 |
| 2023/12/08 | 3,725 | 3,825 | 3,665 | 3,665 | -60 | -1.6% | 13,100 |
| 2023/12/07 | 3,770 | 3,830 | 3,685 | 3,725 | -95 | -2.5% | 17,700 |
| 2023/12/06 | 3,850 | 3,940 | 3,820 | 3,820 | -50 | -1.3% | 12,400 |
| 2023/12/05 | 3,880 | 3,950 | 3,870 | 3,870 | -30 | -0.8% | 7,100 |
| 2023/12/04 | 3,945 | 3,950 | 3,860 | 3,900 | -45 | -1.1% | 8,900 |
| 2023/12/01 | 3,905 | 3,970 | 3,765 | 3,945 | +100 | +2.6% | 24,800 |
| 2023/11/30 | 3,780 | 3,920 | 3,745 | 3,845 | +230 | +6.4% | 54,700 |
| 2023/11/29 | 3,745 | 3,825 | 3,610 | 3,615 | -110 | -3% | 30,900 |
201～
250
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
