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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,525 | 3,605 | 3,510 | 3,570 | +50 | +1.4% | 7,800 |
| 2023/06/28 | 3,645 | 3,665 | 3,495 | 3,520 | -145 | -4% | 25,000 |
| 2023/06/27 | 3,685 | 3,690 | 3,500 | 3,665 | -50 | -1.3% | 13,100 |
| 2023/06/26 | 3,705 | 3,745 | 3,660 | 3,715 | -30 | -0.8% | 6,300 |
| 2023/06/23 | 3,785 | 3,830 | 3,705 | 3,745 | -20 | -0.5% | 10,800 |
| 2023/06/22 | 3,770 | 3,840 | 3,765 | 3,765 | -75 | -2% | 6,500 |
| 2023/06/21 | 3,750 | 3,845 | 3,750 | 3,840 | +50 | +1.3% | 9,400 |
| 2023/06/20 | 3,790 | 3,800 | 3,735 | 3,790 | -40 | -1% | 6,400 |
| 2023/06/19 | 3,780 | 3,830 | 3,690 | 3,830 | +50 | +1.3% | 16,700 |
| 2023/06/16 | 3,650 | 3,805 | 3,645 | 3,780 | +100 | +2.7% | 10,200 |
| 2023/06/15 | 3,750 | 3,775 | 3,680 | 3,680 | -120 | -3.2% | 5,800 |
| 2023/06/14 | 3,820 | 3,820 | 3,730 | 3,800 | -70 | -1.8% | 9,700 |
| 2023/06/13 | 3,890 | 3,895 | 3,730 | 3,870 | +20 | +0.5% | 12,500 |
| 2023/06/12 | 3,775 | 3,860 | 3,655 | 3,850 | +145 | +3.9% | 10,600 |
| 2023/06/09 | 3,625 | 3,735 | 3,625 | 3,705 | +100 | +2.8% | 6,900 |
| 2023/06/08 | 3,685 | 3,715 | 3,585 | 3,605 | -95 | -2.6% | 7,700 |
| 2023/06/07 | 3,745 | 3,775 | 3,630 | 3,700 | -75 | -2% | 12,800 |
| 2023/06/06 | 3,745 | 3,780 | 3,675 | 3,775 | -25 | -0.7% | 8,100 |
| 2023/06/05 | 3,770 | 3,830 | 3,740 | 3,800 | +100 | +2.7% | 13,800 |
| 2023/06/02 | 3,575 | 3,705 | 3,535 | 3,700 | +125 | +3.5% | 8,000 |
| 2023/06/01 | 3,555 | 3,645 | 3,545 | 3,575 | -5 | -0.1% | 9,200 |
| 2023/05/31 | 3,525 | 3,580 | 3,480 | 3,580 | +10 | +0.3% | 9,400 |
| 2023/05/30 | 3,480 | 3,595 | 3,380 | 3,570 | +90 | +2.6% | 16,300 |
| 2023/05/29 | 3,650 | 3,650 | 3,425 | 3,480 | -80 | -2.2% | 25,800 |
| 2023/05/26 | 3,700 | 3,725 | 3,555 | 3,560 | -140 | -3.8% | 19,500 |
| 2023/05/25 | 3,840 | 3,840 | 3,670 | 3,700 | -140 | -3.6% | 39,700 |
| 2023/05/24 | 3,860 | 3,930 | 3,835 | 3,840 | -50 | -1.3% | 16,100 |
| 2023/05/23 | 4,000 | 4,030 | 3,765 | 3,890 | -110 | -2.8% | 34,400 |
| 2023/05/22 | 3,850 | 4,050 | 3,850 | 4,000 | +115 | +3% | 13,800 |
| 2023/05/19 | 3,915 | 3,915 | 3,840 | 3,885 | -10 | -0.3% | 7,800 |
| 2023/05/18 | 4,025 | 4,025 | 3,840 | 3,895 | -60 | -1.5% | 16,700 |
| 2023/05/17 | 3,910 | 4,025 | 3,910 | 3,955 | +65 | +1.7% | 12,900 |
| 2023/05/16 | 3,850 | 3,905 | 3,820 | 3,890 | +35 | +0.9% | 9,300 |
| 2023/05/15 | 3,835 | 3,895 | 3,610 | 3,855 | -50 | -1.3% | 38,000 |
| 2023/05/12 | 4,025 | 4,125 | 3,875 | 3,905 | -130 | -3.2% | 15,800 |
| 2023/05/11 | 4,060 | 4,125 | 3,860 | 4,035 | -20 | -0.5% | 33,800 |
| 2023/05/10 | 4,160 | 4,235 | 4,005 | 4,055 | -85 | -2.1% | 38,600 |
| 2023/05/09 | 4,030 | 4,270 | 4,025 | 4,140 | +160 | +4% | 28,400 |
| 2023/05/08 | 3,940 | 4,135 | 3,915 | 3,980 | +150 | +3.9% | 32,500 |
| 2023/05/02 | 3,845 | 3,935 | 3,775 | 3,830 | -45 | -1.2% | 14,200 |
| 2023/05/01 | 3,820 | 3,885 | 3,790 | 3,875 | +40 | +1% | 9,900 |
| 2023/04/28 | 3,845 | 3,920 | 3,780 | 3,835 | -10 | -0.3% | 6,600 |
| 2023/04/27 | 3,900 | 3,905 | 3,770 | 3,845 | +15 | +0.4% | 9,600 |
| 2023/04/26 | 3,840 | 3,950 | 3,830 | 3,830 | -65 | -1.7% | 10,400 |
| 2023/04/25 | 3,840 | 3,975 | 3,840 | 3,895 | -15 | -0.4% | 16,800 |
| 2023/04/24 | 3,960 | 3,975 | 3,820 | 3,910 | +20 | +0.5% | 10,900 |
| 2023/04/21 | 3,905 | 4,065 | 3,865 | 3,890 | -15 | -0.4% | 21,400 |
| 2023/04/20 | 3,805 | 4,020 | 3,710 | 3,905 | +50 | +1.3% | 15,900 |
| 2023/04/19 | 3,985 | 3,985 | 3,855 | 3,855 | -75 | -1.9% | 10,200 |
| 2023/04/18 | 3,975 | 4,050 | 3,865 | 3,930 | -115 | -2.8% | 29,400 |
451～
500
件表示中 / 701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 | 334,500円 | +3.4% | -11.7% | 0.00% | 15.95倍 | 3.01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 |
| ＧＦＡ | 37,000円 | -17.6% | - | 0.00% | 28.95倍 | 15.42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 |
| Ｃａｓａ | 81,200円 | +8.9% | -25.7% | 3.94% | 11.74倍 | 1.10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 |
| モーゲージＳ | 42,800円 | +5.0% | -7.0% | 5.14% | 7.24倍 | 0.76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 |
| ニッポンインシ | 176,900円 | +12.5% | +26.1% | 0.73% | 13.73倍 | 2.50倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
市場注目の銘柄
チャート関連のコラム
