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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 2,200 |
| 2025/06/06 | 3,345 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 3,200 |
| 2025/06/05 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 2,100 |
| 2025/06/04 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 2,300 |
| 2025/06/03 | 3,335 | 3,340 | 3,335 | 3,340 | +5 | +0.1% | 5,700 |
| 2025/06/02 | 3,335 | 3,340 | 3,335 | 3,335 | -5 | -0.1% | 3,400 |
| 2025/05/30 | 3,335 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 11,000 |
| 2025/05/29 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 6,800 |
| 2025/05/28 | 3,340 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 19,100 |
| 2025/05/27 | 3,340 | 3,345 | 3,335 | 3,340 | +5 | +0.1% | 1,500 |
| 2025/05/26 | 3,340 | 3,345 | 3,335 | 3,335 | -5 | -0.1% | 1,800 |
| 2025/05/23 | 3,340 | 3,345 | 3,340 | 3,340 | +5 | +0.1% | 4,700 |
| 2025/05/22 | 3,340 | 3,340 | 3,335 | 3,335 | -5 | -0.1% | 1,900 |
| 2025/05/21 | 3,340 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 5,100 |
| 2025/05/20 | 3,335 | 3,345 | 3,335 | 3,340 | -5 | -0.1% | 4,600 |
| 2025/05/19 | 3,340 | 3,345 | 3,335 | 3,345 | +5 | +0.1% | 11,100 |
| 2025/05/16 | 3,335 | 3,345 | 3,335 | 3,340 | -5 | -0.1% | 3,900 |
| 2025/05/15 | 3,340 | 3,345 | 3,330 | 3,345 | +5 | +0.1% | 22,800 |
| 2025/05/14 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 700 |
| 2025/05/13 | 3,340 | 3,340 | 3,335 | 3,340 | +5 | +0.1% | 2,600 |
| 2025/05/12 | 3,340 | 3,340 | 3,335 | 3,335 | ±0 | ±0% | 400 |
| 2025/05/09 | 3,340 | 3,345 | 3,335 | 3,335 | -5 | -0.1% | 1,100 |
| 2025/05/08 | 3,340 | 3,345 | 3,340 | 3,340 | -5 | -0.1% | 900 |
| 2025/05/07 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 300 |
| 2025/05/02 | 3,335 | 3,345 | 3,335 | 3,345 | +5 | +0.1% | 6,600 |
| 2025/05/01 | 3,340 | 3,340 | 3,335 | 3,340 | ±0 | ±0% | 14,000 |
| 2025/04/30 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 2,300 |
| 2025/04/28 | 3,335 | 3,345 | 3,335 | 3,340 | ±0 | ±0% | 5,000 |
| 2025/04/25 | 3,345 | 3,345 | 3,340 | 3,340 | -5 | -0.1% | 2,200 |
| 2025/04/24 | 3,345 | 3,345 | 3,340 | 3,345 | +10 | +0.3% | 3,800 |
| 2025/04/23 | 3,340 | 3,340 | 3,335 | 3,335 | -5 | -0.1% | 1,200 |
| 2025/04/22 | 3,345 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 2,800 |
| 2025/04/21 | 3,340 | 3,345 | 3,340 | 3,340 | ±0 | ±0% | 1,100 |
| 2025/04/18 | 3,340 | 3,350 | 3,340 | 3,340 | +5 | +0.1% | 2,000 |
| 2025/04/17 | 3,335 | 3,340 | 3,335 | 3,335 | -5 | -0.1% | 700 |
| 2025/04/16 | 3,335 | 3,340 | 3,335 | 3,340 | +10 | +0.3% | 1,200 |
| 2025/04/15 | 3,330 | 3,340 | 3,320 | 3,330 | ±0 | ±0% | 12,900 |
| 2025/04/14 | 3,340 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2025/04/11 | 3,335 | 3,335 | 3,330 | 3,330 | ±0 | ±0% | 1,100 |
| 2025/04/10 | 3,350 | 3,355 | 3,330 | 3,330 | ±0 | ±0% | 4,400 |
| 2025/04/09 | 3,335 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 5,900 |
| 2025/04/08 | 3,330 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 1,900 |
| 2025/04/07 | 3,325 | 3,335 | 3,315 | 3,330 | -20 | -0.6% | 23,700 |
| 2025/04/04 | 3,355 | 3,355 | 3,335 | 3,350 | ±0 | ±0% | 29,400 |
| 2025/04/03 | 3,360 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 10,700 |
| 2025/04/02 | 3,370 | 3,375 | 3,370 | 3,370 | -5 | -0.1% | 1,400 |
| 2025/04/01 | 3,345 | 3,375 | 3,345 | 3,375 | +30 | +0.9% | 2,900 |
| 2025/03/31 | 3,345 | 3,355 | 3,345 | 3,345 | ±0 | ±0% | 7,300 |
| 2025/03/28 | 3,345 | 3,350 | 3,345 | 3,345 | ±0 | ±0% | 2,200 |
| 2025/03/27 | 3,340 | 3,350 | 3,340 | 3,345 | +5 | +0.1% | 2,700 |
1～
50
件表示中 / 725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 | 334,000円 | +3.4% | -11.7% | 0.00% | 16.23倍 | 2.85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 | 83,600円 | +8.9% | -25.7% | 3.83% | 12.09倍 | 1.13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 | 32,200円 | -33.6% | - | 0.00% | 5.40倍 | 3.25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 | 42,200円 | -1.7% | -21.2% | 4.74% | 8.09倍 | 0.71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 |
| ＭＦＳ | 54,800円 | +33.6% | - | 0.00% | 38.62倍 | 2.38倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
