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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 2,193 | 2,238 | 2,193 | 2,215 | +19 | +0.9% | 17,600 |
| 2024/06/11 | 2,196 | 2,211 | 2,176 | 2,196 | -14 | -0.6% | 12,200 |
| 2024/06/10 | 2,200 | 2,218 | 2,194 | 2,210 | +5 | +0.2% | 13,000 |
| 2024/06/07 | 2,171 | 2,210 | 2,145 | 2,205 | +32 | +1.5% | 19,200 |
| 2024/06/06 | 2,254 | 2,254 | 2,172 | 2,173 | -77 | -3.4% | 31,200 |
| 2024/06/05 | 2,250 | 2,260 | 2,227 | 2,250 | -4 | -0.2% | 12,500 |
| 2024/06/04 | 2,185 | 2,254 | 2,170 | 2,254 | +48 | +2.2% | 29,300 |
| 2024/06/03 | 2,250 | 2,250 | 2,191 | 2,206 | -49 | -2.2% | 41,000 |
| 2024/05/31 | 2,201 | 2,260 | 2,201 | 2,255 | +29 | +1.3% | 22,800 |
| 2024/05/30 | 2,200 | 2,284 | 2,190 | 2,226 | -68 | -3% | 48,900 |
| 2024/05/29 | 2,330 | 2,330 | 2,290 | 2,294 | -46 | -2% | 39,600 |
| 2024/05/28 | 2,325 | 2,378 | 2,325 | 2,340 | -11 | -0.5% | 12,900 |
| 2024/05/27 | 2,325 | 2,390 | 2,304 | 2,351 | +27 | +1.2% | 31,000 |
| 2024/05/24 | 2,356 | 2,370 | 2,318 | 2,324 | -77 | -3.2% | 63,200 |
| 2024/05/23 | 2,439 | 2,439 | 2,392 | 2,401 | -38 | -1.6% | 34,400 |
| 2024/05/22 | 2,471 | 2,475 | 2,432 | 2,439 | -48 | -1.9% | 18,600 |
| 2024/05/21 | 2,482 | 2,511 | 2,460 | 2,487 | +7 | +0.3% | 19,100 |
| 2024/05/20 | 2,439 | 2,494 | 2,420 | 2,480 | +54 | +2.2% | 15,300 |
| 2024/05/17 | 2,413 | 2,444 | 2,394 | 2,426 | -15 | -0.6% | 30,900 |
| 2024/05/16 | 2,456 | 2,470 | 2,402 | 2,441 | ±0 | ±0% | 34,100 |
| 2024/05/15 | 2,529 | 2,529 | 2,440 | 2,441 | -83 | -3.3% | 40,700 |
| 2024/05/14 | 2,476 | 2,524 | 2,442 | 2,524 | +42 | +1.7% | 42,300 |
| 2024/05/13 | 2,502 | 2,532 | 2,457 | 2,482 | -24 | -1% | 27,100 |
| 2024/05/10 | 2,584 | 2,595 | 2,506 | 2,506 | -94 | -3.6% | 43,900 |
| 2024/05/09 | 2,608 | 2,609 | 2,551 | 2,600 | -8 | -0.3% | 18,700 |
| 2024/05/08 | 2,584 | 2,652 | 2,556 | 2,608 | +52 | +2% | 35,600 |
| 2024/05/07 | 2,543 | 2,582 | 2,520 | 2,556 | +56 | +2.2% | 24,700 |
| 2024/05/02 | 2,484 | 2,527 | 2,476 | 2,500 | +20 | +0.8% | 32,800 |
| 2024/05/01 | 2,480 | 2,582 | 2,451 | 2,480 | +3 | +0.1% | 49,800 |
| 2024/04/30 | 2,519 | 2,519 | 2,470 | 2,477 | -35 | -1.4% | 23,000 |
| 2024/04/26 | 2,513 | 2,545 | 2,480 | 2,512 | +14 | +0.6% | 32,400 |
| 2024/04/25 | 2,487 | 2,531 | 2,486 | 2,498 | +21 | +0.8% | 33,300 |
| 2024/04/24 | 2,486 | 2,513 | 2,460 | 2,477 | -4 | -0.2% | 32,900 |
| 2024/04/23 | 2,510 | 2,517 | 2,473 | 2,481 | -26 | -1% | 26,800 |
| 2024/04/22 | 2,439 | 2,524 | 2,427 | 2,507 | +118 | +4.9% | 46,300 |
| 2024/04/19 | 2,501 | 2,501 | 2,389 | 2,389 | -123 | -4.9% | 54,400 |
| 2024/04/18 | 2,466 | 2,541 | 2,450 | 2,512 | +6 | +0.2% | 38,500 |
| 2024/04/17 | 2,540 | 2,573 | 2,506 | 2,506 | -32 | -1.3% | 31,000 |
| 2024/04/16 | 2,569 | 2,585 | 2,531 | 2,538 | -69 | -2.6% | 51,000 |
| 2024/04/15 | 2,590 | 2,648 | 2,560 | 2,607 | -11 | -0.4% | 33,100 |
| 2024/04/12 | 2,640 | 2,667 | 2,603 | 2,618 | -3 | -0.1% | 48,600 |
| 2024/04/11 | 2,670 | 2,734 | 2,589 | 2,621 | -43 | -1.6% | 91,700 |
| 2024/04/10 | 2,672 | 2,699 | 2,631 | 2,664 | +34 | +1.3% | 121,900 |
| 2024/04/09 | 2,751 | 2,790 | 2,610 | 2,630 | -500 | -16% | 440,200 |
| 2024/04/08 | 3,185 | 3,240 | 3,060 | 3,130 | +15 | +0.5% | 161,000 |
| 2024/04/05 | 3,105 | 3,150 | 3,085 | 3,115 | -70 | -2.2% | 37,200 |
| 2024/04/04 | 3,165 | 3,200 | 3,065 | 3,185 | +80 | +2.6% | 26,800 |
| 2024/04/03 | 3,090 | 3,135 | 3,065 | 3,105 | -15 | -0.5% | 22,300 |
| 2024/04/02 | 3,305 | 3,330 | 3,100 | 3,120 | -175 | -5.3% | 41,500 |
| 2024/04/01 | 3,395 | 3,395 | 3,295 | 3,295 | -5 | -0.2% | 29,900 |
201～
250
件表示中 / 628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 | 191,900円 | +7.5% | +10.6% | 5.16% | 9.50倍 | 2.54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 |
| コンヴァノ | 183,400円 | +31.3% | - | 0.00% | - | 5.18倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＭＤＮＴ | 3,000円 | +21.1% | - | 0.00% | - | 1.53倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＺＥＴＡ | 29,800円 | +208.4% | - | 1.41% | 17.22倍 | 7.40倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| メンタルヘルスＴ | 73,800円 | +40.0% | +999.9% | 0.00% | 13.20倍 | 6.98倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
市場注目の銘柄
チャート関連のコラム
