ジャパニアスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/09 | 2,213 | 2,213 | 2,170 | 2,176 | -9 | -0.4% | 16,000 |
2025/07/08 | 2,241 | 2,269 | 2,161 | 2,185 | -137 | -5.9% | 67,300 |
2025/07/07 | 2,256 | 2,336 | 2,235 | 2,322 | +66 | +2.9% | 51,700 |
2025/07/04 | 2,256 | 2,285 | 2,246 | 2,256 | +32 | +1.4% | 14,500 |
2025/07/03 | 2,200 | 2,233 | 2,200 | 2,224 | +34 | +1.6% | 6,200 |
2025/07/02 | 2,199 | 2,205 | 2,185 | 2,190 | -9 | -0.4% | 5,100 |
2025/07/01 | 2,160 | 2,207 | 2,160 | 2,199 | +39 | +1.8% | 6,100 |
2025/06/30 | 2,169 | 2,193 | 2,151 | 2,160 | +10 | +0.5% | 5,700 |
2025/06/27 | 2,158 | 2,180 | 2,145 | 2,150 | +5 | +0.2% | 9,300 |
2025/06/26 | 2,145 | 2,161 | 2,130 | 2,145 | -5 | -0.2% | 4,900 |
2025/06/25 | 2,147 | 2,187 | 2,127 | 2,150 | +3 | +0.1% | 3,600 |
2025/06/24 | 2,170 | 2,174 | 2,141 | 2,147 | -22 | -1% | 3,000 |
2025/06/23 | 2,175 | 2,200 | 2,161 | 2,169 | -16 | -0.7% | 2,900 |
2025/06/20 | 2,194 | 2,198 | 2,185 | 2,185 | -9 | -0.4% | 1,400 |
2025/06/19 | 2,184 | 2,198 | 2,172 | 2,194 | +13 | +0.6% | 4,300 |
2025/06/18 | 2,181 | 2,197 | 2,179 | 2,181 | +7 | +0.3% | 5,800 |
2025/06/17 | 2,190 | 2,200 | 2,171 | 2,174 | +4 | +0.2% | 4,700 |
2025/06/16 | 2,180 | 2,208 | 2,170 | 2,170 | +5 | +0.2% | 5,000 |
2025/06/13 | 2,220 | 2,222 | 2,150 | 2,165 | -28 | -1.3% | 13,500 |
2025/06/12 | 2,162 | 2,222 | 2,157 | 2,193 | +53 | +2.5% | 11,200 |
2025/06/11 | 2,162 | 2,163 | 2,139 | 2,140 | +12 | +0.6% | 4,500 |
2025/06/10 | 2,127 | 2,150 | 2,108 | 2,128 | +1 | ±0% | 6,500 |
2025/06/09 | 2,120 | 2,140 | 2,120 | 2,127 | +10 | +0.5% | 2,400 |
2025/06/06 | 2,119 | 2,149 | 2,108 | 2,117 | -2 | -0.1% | 6,300 |
2025/06/05 | 2,100 | 2,119 | 2,100 | 2,119 | +19 | +0.9% | 3,000 |
2025/06/04 | 2,100 | 2,112 | 2,099 | 2,100 | ±0 | ±0% | 18,100 |
2025/06/03 | 2,116 | 2,116 | 2,100 | 2,100 | -3 | -0.1% | 24,600 |
2025/06/02 | 2,108 | 2,110 | 2,085 | 2,103 | +4 | +0.2% | 6,800 |
2025/05/30 | 2,108 | 2,108 | 2,080 | 2,099 | +4 | +0.2% | 7,300 |
2025/05/29 | 2,127 | 2,132 | 2,068 | 2,095 | -58 | -2.7% | 14,700 |
2025/05/28 | 2,158 | 2,171 | 2,153 | 2,153 | +1 | ±0% | 11,400 |
2025/05/27 | 2,146 | 2,159 | 2,146 | 2,152 | +6 | +0.3% | 1,900 |
2025/05/26 | 2,178 | 2,178 | 2,139 | 2,146 | -14 | -0.6% | 8,000 |
2025/05/23 | 2,181 | 2,181 | 2,153 | 2,160 | +7 | +0.3% | 3,200 |
2025/05/22 | 2,151 | 2,192 | 2,140 | 2,153 | -14 | -0.6% | 6,400 |
2025/05/21 | 2,164 | 2,194 | 2,162 | 2,167 | ±0 | ±0% | 10,800 |
2025/05/20 | 2,154 | 2,195 | 2,154 | 2,167 | +10 | +0.5% | 9,300 |
2025/05/19 | 2,147 | 2,157 | 2,135 | 2,157 | +22 | +1% | 4,000 |
2025/05/16 | 2,134 | 2,150 | 2,123 | 2,135 | +6 | +0.3% | 8,600 |
2025/05/15 | 2,140 | 2,140 | 2,116 | 2,129 | -16 | -0.7% | 7,600 |
2025/05/14 | 2,150 | 2,152 | 2,128 | 2,145 | +9 | +0.4% | 10,600 |
2025/05/13 | 2,130 | 2,142 | 2,130 | 2,136 | +8 | +0.4% | 10,800 |
2025/05/12 | 2,137 | 2,140 | 2,121 | 2,128 | +13 | +0.6% | 6,000 |
2025/05/09 | 2,139 | 2,160 | 2,112 | 2,115 | -16 | -0.8% | 10,900 |
2025/05/08 | 2,135 | 2,138 | 2,127 | 2,131 | -4 | -0.2% | 5,100 |
2025/05/07 | 2,134 | 2,140 | 2,112 | 2,135 | +6 | +0.3% | 10,000 |
2025/05/02 | 2,138 | 2,138 | 2,110 | 2,129 | +1 | ±0% | 4,600 |
2025/05/01 | 2,128 | 2,149 | 2,127 | 2,128 | +1 | ±0% | 4,700 |
2025/04/30 | 2,133 | 2,140 | 2,113 | 2,127 | -16 | -0.7% | 7,900 |
2025/04/28 | 2,130 | 2,143 | 2,104 | 2,143 | +60 | +2.9% | 6,000 |
1~
50
件表示中 / 691件
類似銘柄と比較する
現在ご覧いただいている「ジャパニアス」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 |
---|---|---|---|---|---|---|---|---|
ジャパニアス | 219,000円 | +7.5% | +10.6% | 4.52% | 10.85倍 | 2.82倍 |
|
IT人材派遣でSIや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
AIAI | 133,500円 | +4.8% | -43.8% | 0.00% | 33.85倍 | 3.13倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
ブリーチ | 34,100円 | +16.6% | - | 0.00% | 27.79倍 | 0.94倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
日ホスピス | 103,300円 | +32.1% | +73.8% | 2.42% | 7.92倍 | 2.53倍 |
|
末期がんやALS患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
JTP | 140,700円 | +4.6% | +0.2% | 3.06% | 13.31倍 | 2.19倍 |
|
システム開発・運用が主力。セキュリティや生成AI活用したDXへ展開。人材育成コンサルも |
市場注目の銘柄
チャート関連のコラム