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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/03/29 | 3,230 | 3,320 | 3,230 | 3,300 | +70 | +2.2% | 15,600 |
| 2024/03/28 | 3,220 | 3,270 | 3,205 | 3,230 | +10 | +0.3% | 9,600 |
| 2024/03/27 | 3,310 | 3,310 | 3,220 | 3,220 | -70 | -2.1% | 17,100 |
| 2024/03/26 | 3,285 | 3,340 | 3,265 | 3,290 | -30 | -0.9% | 17,200 |
| 2024/03/25 | 3,255 | 3,340 | 3,255 | 3,320 | +85 | +2.6% | 22,600 |
| 2024/03/22 | 3,290 | 3,290 | 3,190 | 3,235 | -25 | -0.8% | 16,300 |
| 2024/03/21 | 3,330 | 3,330 | 3,250 | 3,260 | -50 | -1.5% | 21,800 |
| 2024/03/19 | 3,250 | 3,310 | 3,215 | 3,310 | +60 | +1.8% | 15,500 |
| 2024/03/18 | 3,200 | 3,260 | 3,180 | 3,250 | +40 | +1.2% | 17,500 |
| 2024/03/15 | 3,170 | 3,225 | 3,155 | 3,210 | +10 | +0.3% | 14,300 |
| 2024/03/14 | 3,210 | 3,225 | 3,145 | 3,200 | ±0 | ±0% | 15,500 |
| 2024/03/13 | 3,345 | 3,345 | 3,200 | 3,200 | -100 | -3% | 12,600 |
| 2024/03/12 | 3,230 | 3,300 | 3,225 | 3,300 | +60 | +1.9% | 14,300 |
| 2024/03/11 | 3,230 | 3,280 | 3,195 | 3,240 | -60 | -1.8% | 24,300 |
| 2024/03/08 | 3,305 | 3,375 | 3,290 | 3,300 | -70 | -2.1% | 18,000 |
| 2024/03/07 | 3,435 | 3,460 | 3,325 | 3,370 | -65 | -1.9% | 26,500 |
| 2024/03/06 | 3,465 | 3,485 | 3,400 | 3,435 | +40 | +1.2% | 19,900 |
| 2024/03/05 | 3,310 | 3,405 | 3,275 | 3,395 | +65 | +2% | 31,400 |
| 2024/03/04 | 3,400 | 3,500 | 3,320 | 3,330 | -45 | -1.3% | 45,000 |
| 2024/03/01 | 3,400 | 3,430 | 3,345 | 3,375 | -70 | -2% | 41,600 |
| 2024/02/29 | 3,450 | 3,550 | 3,400 | 3,445 | +85 | +2.5% | 42,800 |
| 2024/02/28 | 3,480 | 3,555 | 3,355 | 3,360 | -170 | -4.8% | 55,900 |
| 2024/02/27 | 3,610 | 3,645 | 3,490 | 3,530 | -85 | -2.4% | 57,000 |
| 2024/02/26 | 3,680 | 3,760 | 3,600 | 3,615 | -55 | -1.5% | 31,700 |
1～
50
件表示中 / 404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 | 260,000円 | +19.4% | +25.0% | 3.65% | 13.52倍 | 3.63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 |
| コンフィデンス | 159,100円 | +53.9% | +14.9% | 3.46% | 14.50倍 | 1.86倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| きずなＨＤ | 152,000円 | +20.4% | +40.1% | 0.00% | 11.67倍 | 1.89倍 |
|
「家族葬のファミーユ」ブランドを中心に直営葬儀会館を展開。Ｍ＆Ａ活用し新規エリア開拓 |
| ティア | 46,000円 | +8.2% | +4.2% | 4.35% | 13.11倍 | 1.31倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| 博 展 | 63,500円 | +29.4% | - | 2.68% | 11.99倍 | 3.72倍 |
|
企業や団体のイベントや展示会、販売促進を支援。リアルとデジタル技術の融合提案を拡充 |
市場注目の銘柄
チャート関連のコラム
