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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,260 | 4,880 | 4,245 | 4,830 | +550 | +12.9% | 67,100 |
| 2023/08/14 | 4,060 | 4,545 | 4,060 | 4,280 | +200 | +4.9% | 69,100 |
| 2023/08/10 | 4,110 | 4,185 | 4,050 | 4,080 | -45 | -1.1% | 20,900 |
| 2023/08/09 | 4,150 | 4,395 | 4,005 | 4,125 | -95 | -2.3% | 51,400 |
| 2023/08/08 | 3,980 | 4,260 | 3,935 | 4,220 | +220 | +5.5% | 83,900 |
| 2023/08/07 | 3,990 | 4,035 | 3,645 | 4,000 | +400 | +11.1% | 213,100 |
| 2023/08/04 | 3,505 | 3,600 | 3,455 | 3,600 | +120 | +3.4% | 41,900 |
| 2023/08/03 | 3,400 | 3,595 | 3,400 | 3,480 | +20 | +0.6% | 32,500 |
| 2023/08/02 | 3,455 | 3,460 | 3,355 | 3,460 | -35 | -1% | 17,700 |
| 2023/08/01 | 3,395 | 3,515 | 3,395 | 3,495 | +140 | +4.2% | 13,500 |
| 2023/07/31 | 3,305 | 3,465 | 3,305 | 3,355 | +80 | +2.4% | 10,400 |
| 2023/07/28 | 3,285 | 3,300 | 3,210 | 3,275 | +5 | +0.2% | 8,400 |
| 2023/07/27 | 3,265 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 4,600 |
| 2023/07/26 | 3,295 | 3,315 | 3,255 | 3,255 | -15 | -0.5% | 2,300 |
| 2023/07/25 | 3,335 | 3,355 | 3,260 | 3,270 | -80 | -2.4% | 4,400 |
| 2023/07/24 | 3,390 | 3,405 | 3,315 | 3,350 | -40 | -1.2% | 11,200 |
| 2023/07/21 | 3,360 | 3,390 | 3,275 | 3,390 | +25 | +0.7% | 7,500 |
| 2023/07/20 | 3,340 | 3,415 | 3,340 | 3,365 | ±0 | ±0% | 5,100 |
| 2023/07/19 | 3,330 | 3,400 | 3,320 | 3,365 | +25 | +0.7% | 6,300 |
| 2023/07/18 | 3,280 | 3,395 | 3,260 | 3,340 | +165 | +5.2% | 18,500 |
| 2023/07/14 | 3,215 | 3,260 | 3,165 | 3,175 | -5 | -0.2% | 4,900 |
| 2023/07/13 | 3,230 | 3,240 | 3,120 | 3,180 | -25 | -0.8% | 16,200 |
| 2023/07/12 | 3,325 | 3,325 | 3,205 | 3,205 | -55 | -1.7% | 7,400 |
| 2023/07/11 | 3,295 | 3,295 | 3,235 | 3,260 | +35 | +1.1% | 6,900 |
| 2023/07/10 | 3,265 | 3,285 | 3,210 | 3,225 | -40 | -1.2% | 11,700 |
| 2023/07/07 | 3,135 | 3,320 | 3,115 | 3,265 | +95 | +3% | 24,800 |
| 2023/07/06 | 3,250 | 3,275 | 3,145 | 3,170 | -110 | -3.4% | 21,800 |
| 2023/07/05 | 3,375 | 3,375 | 3,170 | 3,280 | -115 | -3.4% | 47,700 |
| 2023/07/04 | 3,390 | 3,460 | 3,260 | 3,395 | +5 | +0.1% | 22,200 |
| 2023/07/03 | 3,515 | 3,515 | 3,350 | 3,390 | -90 | -2.6% | 29,200 |
| 2023/06/30 | 3,570 | 3,570 | 3,455 | 3,480 | -90 | -2.5% | 14,000 |
| 2023/06/29 | 3,525 | 3,605 | 3,510 | 3,570 | +50 | +1.4% | 7,800 |
| 2023/06/28 | 3,645 | 3,665 | 3,495 | 3,520 | -145 | -4% | 25,000 |
| 2023/06/27 | 3,685 | 3,690 | 3,500 | 3,665 | -50 | -1.3% | 13,100 |
| 2023/06/26 | 3,705 | 3,745 | 3,660 | 3,715 | -30 | -0.8% | 6,300 |
| 2023/06/23 | 3,785 | 3,830 | 3,705 | 3,745 | -20 | -0.5% | 10,800 |
| 2023/06/22 | 3,770 | 3,840 | 3,765 | 3,765 | -75 | -2% | 6,500 |
| 2023/06/21 | 3,750 | 3,845 | 3,750 | 3,840 | +50 | +1.3% | 9,400 |
| 2023/06/20 | 3,790 | 3,800 | 3,735 | 3,790 | -40 | -1% | 6,400 |
| 2023/06/19 | 3,780 | 3,830 | 3,690 | 3,830 | +50 | +1.3% | 16,700 |
| 2023/06/16 | 3,650 | 3,805 | 3,645 | 3,780 | +100 | +2.7% | 10,200 |
| 2023/06/15 | 3,750 | 3,775 | 3,680 | 3,680 | -120 | -3.2% | 5,800 |
| 2023/06/14 | 3,820 | 3,820 | 3,730 | 3,800 | -70 | -1.8% | 9,700 |
| 2023/06/13 | 3,890 | 3,895 | 3,730 | 3,870 | +20 | +0.5% | 12,500 |
| 2023/06/12 | 3,775 | 3,860 | 3,655 | 3,850 | +145 | +3.9% | 10,600 |
| 2023/06/09 | 3,625 | 3,735 | 3,625 | 3,705 | +100 | +2.8% | 6,900 |
| 2023/06/08 | 3,685 | 3,715 | 3,585 | 3,605 | -95 | -2.6% | 7,700 |
| 2023/06/07 | 3,745 | 3,775 | 3,630 | 3,700 | -75 | -2% | 12,800 |
| 2023/06/06 | 3,745 | 3,780 | 3,675 | 3,775 | -25 | -0.7% | 8,100 |
| 2023/06/05 | 3,770 | 3,830 | 3,740 | 3,800 | +100 | +2.7% | 13,800 |
401～
450
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
