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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 5,290 | 5,290 | 5,170 | 5,200 | +10 | +0.2% | 2,300 |
| 2024/03/28 | 5,230 | 5,300 | 5,170 | 5,190 | +30 | +0.6% | 1,600 |
| 2024/03/27 | 5,180 | 5,180 | 5,110 | 5,160 | -50 | -1% | 1,100 |
| 2024/03/26 | 5,060 | 5,210 | 5,060 | 5,210 | +150 | +3% | 3,100 |
| 2024/03/25 | 5,030 | 5,120 | 5,010 | 5,060 | -50 | -1% | 8,900 |
| 2024/03/22 | 5,210 | 5,210 | 5,100 | 5,110 | -100 | -1.9% | 2,900 |
| 2024/03/21 | 5,150 | 5,220 | 5,130 | 5,210 | +80 | +1.6% | 2,800 |
| 2024/03/19 | 5,170 | 5,210 | 5,050 | 5,130 | -70 | -1.3% | 6,300 |
| 2024/03/18 | 5,290 | 5,290 | 5,140 | 5,200 | +10 | +0.2% | 8,300 |
| 2024/03/15 | 5,210 | 5,260 | 5,170 | 5,190 | -40 | -0.8% | 2,500 |
| 2024/03/14 | 5,270 | 5,320 | 5,200 | 5,230 | -60 | -1.1% | 4,400 |
| 2024/03/13 | 5,450 | 5,500 | 5,280 | 5,290 | -220 | -4% | 6,200 |
| 2024/03/12 | 5,300 | 5,550 | 5,300 | 5,510 | +260 | +5% | 6,400 |
| 2024/03/11 | 5,200 | 5,340 | 5,200 | 5,250 | -20 | -0.4% | 6,400 |
| 2024/03/08 | 5,250 | 5,390 | 5,250 | 5,270 | +10 | +0.2% | 3,900 |
| 2024/03/07 | 5,540 | 5,540 | 5,210 | 5,260 | -180 | -3.3% | 15,400 |
| 2024/03/06 | 5,370 | 5,480 | 5,360 | 5,440 | +30 | +0.6% | 6,100 |
| 2024/03/05 | 5,350 | 5,500 | 5,270 | 5,410 | +60 | +1.1% | 8,200 |
| 2024/03/04 | 5,400 | 5,500 | 5,330 | 5,350 | +20 | +0.4% | 7,600 |
| 2024/03/01 | 5,600 | 5,600 | 5,270 | 5,330 | -220 | -4% | 10,700 |
| 2024/02/29 | 5,360 | 5,600 | 5,260 | 5,550 | +430 | +8.4% | 29,500 |
| 2024/02/28 | 5,230 | 5,290 | 5,090 | 5,120 | -120 | -2.3% | 7,800 |
| 2024/02/27 | 5,160 | 5,360 | 5,150 | 5,240 | +110 | +2.1% | 6,200 |
| 2024/02/26 | 5,340 | 5,340 | 5,070 | 5,130 | -210 | -3.9% | 7,200 |
| 2024/02/22 | 5,310 | 5,360 | 4,960 | 5,340 | +130 | +2.5% | 11,100 |
| 2024/02/21 | 5,420 | 5,450 | 5,100 | 5,210 | -310 | -5.6% | 25,000 |
| 2024/02/20 | 5,700 | 5,700 | 5,450 | 5,520 | -100 | -1.8% | 8,000 |
| 2024/02/19 | 5,330 | 5,630 | 5,330 | 5,620 | +360 | +6.8% | 18,900 |
| 2024/02/16 | 5,050 | 5,350 | 5,050 | 5,260 | +110 | +2.1% | 26,900 |
| 2024/02/15 | 5,170 | 5,260 | 5,050 | 5,150 | -60 | -1.2% | 15,200 |
| 2024/02/14 | 5,010 | 5,330 | 5,010 | 5,210 | +100 | +2% | 21,400 |
| 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 |
251～
300
件表示中 / 684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 | 333,000円 | +3.4% | -11.7% | 0.00% | 15.75倍 | 2.97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 | 40,000円 | -17.6% | - | 0.00% | 31.30倍 | 15.10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 | 78,500円 | +8.9% | -25.7% | 4.08% | 11.35倍 | 1.06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 | 40,700円 | +5.0% | -7.0% | 5.41% | 6.89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 | 162,000円 | +12.5% | +26.1% | 0.80% | 12.57倍 | 2.29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
