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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 3,810 | 3,830 | 3,655 | 3,670 | -105 | -2.8% | 35,900 |
| 2024/02/21 | 3,800 | 3,840 | 3,735 | 3,775 | +10 | +0.3% | 45,200 |
| 2024/02/20 | 3,620 | 3,785 | 3,575 | 3,765 | +165 | +4.6% | 49,500 |
| 2024/02/19 | 3,420 | 3,600 | 3,300 | 3,600 | +150 | +4.3% | 48,800 |
| 2024/02/16 | 3,620 | 3,625 | 3,450 | 3,450 | -125 | -3.5% | 52,800 |
| 2024/02/15 | 3,555 | 3,605 | 3,455 | 3,575 | -15 | -0.4% | 42,100 |
| 2024/02/14 | 3,580 | 3,610 | 3,530 | 3,590 | -55 | -1.5% | 48,500 |
| 2024/02/13 | 3,690 | 3,710 | 3,610 | 3,645 | -45 | -1.2% | 37,600 |
| 2024/02/09 | 3,670 | 3,780 | 3,660 | 3,690 | +50 | +1.4% | 28,100 |
| 2024/02/08 | 3,560 | 3,655 | 3,510 | 3,640 | +80 | +2.2% | 32,000 |
| 2024/02/07 | 3,605 | 3,630 | 3,525 | 3,560 | -50 | -1.4% | 30,600 |
| 2024/02/06 | 3,685 | 3,700 | 3,610 | 3,610 | -110 | -3% | 26,400 |
| 2024/02/05 | 3,700 | 3,740 | 3,600 | 3,720 | +20 | +0.5% | 39,700 |
| 2024/02/02 | 3,785 | 3,820 | 3,690 | 3,700 | -80 | -2.1% | 53,600 |
| 2024/02/01 | 3,825 | 3,910 | 3,770 | 3,780 | -115 | -3% | 56,600 |
| 2024/01/31 | 3,950 | 4,005 | 3,880 | 3,895 | -65 | -1.6% | 54,700 |
| 2024/01/30 | 3,850 | 4,040 | 3,775 | 3,960 | +135 | +3.5% | 86,100 |
| 2024/01/29 | 3,920 | 3,930 | 3,780 | 3,825 | -25 | -0.6% | 62,100 |
| 2024/01/26 | 3,825 | 4,105 | 3,760 | 3,850 | +10 | +0.3% | 142,800 |
| 2024/01/25 | 3,715 | 3,850 | 3,675 | 3,840 | +90 | +2.4% | 93,600 |
| 2024/01/24 | 3,875 | 3,980 | 3,740 | 3,750 | -195 | -4.9% | 218,200 |
| 2024/01/23 | 3,800 | 4,085 | 3,700 | 3,945 | +560 | +16.5% | 884,400 |
| 2024/01/22 | 3,400 | 3,445 | 3,315 | 3,385 | +45 | +1.3% | 47,400 |
| 2024/01/19 | 3,340 | 3,430 | 3,295 | 3,340 | +55 | +1.7% | 54,800 |
| 2024/01/18 | 3,250 | 3,340 | 3,225 | 3,285 | +35 | +1.1% | 56,500 |
| 2024/01/17 | 3,380 | 3,380 | 3,205 | 3,250 | -140 | -4.1% | 113,800 |
| 2024/01/16 | 3,490 | 3,590 | 3,360 | 3,390 | -30 | -0.9% | 186,300 |
| 2024/01/15 | 3,280 | 3,420 | 3,190 | 3,420 | +500 | +17.1% | 332,500 |
| 2024/01/12 | 2,970 | 2,970 | 2,835 | 2,920 | -64 | -2.1% | 108,900 |
| 2024/01/11 | 2,985 | 3,005 | 2,960 | 2,984 | +12 | +0.4% | 25,600 |
| 2024/01/10 | 2,968 | 2,996 | 2,945 | 2,972 | -18 | -0.6% | 20,800 |
| 2024/01/09 | 2,916 | 2,990 | 2,910 | 2,990 | +89 | +3.1% | 27,200 |
| 2024/01/05 | 2,956 | 2,960 | 2,896 | 2,901 | -89 | -3% | 28,400 |
| 2024/01/04 | 3,010 | 3,055 | 2,971 | 2,990 | -100 | -3.2% | 30,200 |
| 2023/12/29 | 3,030 | 3,090 | 2,999 | 3,090 | +55 | +1.8% | 31,200 |
| 2023/12/28 | 2,913 | 3,045 | 2,890 | 3,035 | +141 | +4.9% | 59,800 |
| 2023/12/27 | 2,872 | 2,917 | 2,865 | 2,894 | +4 | +0.1% | 22,000 |
| 2023/12/26 | 2,815 | 2,933 | 2,781 | 2,890 | +87 | +3.1% | 69,500 |
| 2023/12/25 | 2,782 | 2,813 | 2,749 | 2,803 | +33 | +1.2% | 20,200 |
| 2023/12/22 | 2,798 | 2,813 | 2,739 | 2,770 | -25 | -0.9% | 35,300 |
| 2023/12/21 | 2,765 | 2,801 | 2,716 | 2,795 | +30 | +1.1% | 36,800 |
| 2023/12/20 | 2,788 | 2,847 | 2,730 | 2,765 | -65 | -2.3% | 67,700 |
| 2023/12/19 | 2,805 | 2,830 | 2,676 | 2,830 | +325 | +13% | 379,600 |
51～
100
件表示中 / 411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 | 248,000円 | +19.4% | +25.0% | 3.83% | 12.89倍 | 3.47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 |
| 神戸天然 | 131,400円 | -1.7% | -34.1% | 2.51% | 10.57倍 | 0.78倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料・医薬・バイオの３本柱。大手向け多い |
| リニカル | 40,700円 | +2.9% | +32.5% | 3.93% | 13.19倍 | 1.12倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| ワシントンホテル | 79,500円 | +13.9% | +34.4% | 1.89% | 8.10倍 | 1.27倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| ＬＴＳ | 211,100円 | +34.8% | +52.7% | 1.42% | 13.70倍 | 2.71倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
市場注目の銘柄
チャート関連のコラム
