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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,382 | 2,695 | 2,377 | 2,597 | +265 | +11.4% | 90,900 |
| 2022/11/17 | 2,120 | 2,540 | 2,120 | 2,332 | +287 | +14% | 115,200 |
| 2022/11/16 | 1,927 | 2,094 | 1,911 | 2,045 | +136 | +7.1% | 46,000 |
| 2022/11/15 | 1,892 | 1,914 | 1,862 | 1,909 | +57 | +3.1% | 10,000 |
| 2022/11/14 | 1,902 | 1,914 | 1,850 | 1,852 | -12 | -0.6% | 13,600 |
| 2022/11/11 | 1,929 | 1,929 | 1,854 | 1,864 | -26 | -1.4% | 12,000 |
| 2022/11/10 | 1,870 | 1,890 | 1,851 | 1,890 | +20 | +1.1% | 2,800 |
| 2022/11/09 | 1,907 | 1,907 | 1,860 | 1,870 | -11 | -0.6% | 13,600 |
| 2022/11/08 | 1,960 | 1,967 | 1,880 | 1,881 | -74 | -3.8% | 27,600 |
| 2022/11/07 | 1,820 | 1,960 | 1,820 | 1,955 | +144 | +8% | 65,000 |
| 2022/11/04 | 1,830 | 1,919 | 1,800 | 1,811 | +112 | +6.6% | 251,400 |
| 2022/11/02 | 1,666 | 1,699 | 1,660 | 1,699 | +46 | +2.8% | 22,700 |
| 2022/11/01 | 1,685 | 1,685 | 1,653 | 1,653 | -27 | -1.6% | 14,100 |
| 2022/10/31 | 1,681 | 1,690 | 1,680 | 1,680 | -3 | -0.2% | 12,600 |
| 2022/10/28 | 1,699 | 1,699 | 1,683 | 1,683 | -17 | -1% | 1,000 |
| 2022/10/27 | 1,687 | 1,717 | 1,687 | 1,700 | +13 | +0.8% | 2,000 |
| 2022/10/26 | 1,701 | 1,725 | 1,687 | 1,687 | -14 | -0.8% | 6,900 |
| 2022/10/25 | 1,732 | 1,734 | 1,700 | 1,701 | -31 | -1.8% | 10,800 |
| 2022/10/24 | 1,755 | 1,770 | 1,732 | 1,732 | -13 | -0.7% | 2,300 |
| 2022/10/21 | 1,780 | 1,780 | 1,730 | 1,745 | -25 | -1.4% | 4,600 |
| 2022/10/20 | 1,770 | 1,785 | 1,748 | 1,770 | ±0 | ±0% | 6,100 |
| 2022/10/19 | 1,777 | 1,779 | 1,757 | 1,770 | +20 | +1.1% | 5,200 |
| 2022/10/18 | 1,723 | 1,750 | 1,723 | 1,750 | +27 | +1.6% | 11,300 |
| 2022/10/17 | 1,682 | 1,727 | 1,682 | 1,723 | +43 | +2.6% | 5,800 |
| 2022/10/14 | 1,685 | 1,727 | 1,680 | 1,680 | -3 | -0.2% | 23,100 |
| 2022/10/13 | 1,673 | 1,685 | 1,673 | 1,683 | -5 | -0.3% | 3,400 |
| 2022/10/12 | 1,679 | 1,693 | 1,678 | 1,688 | +12 | +0.7% | 15,000 |
| 2022/10/11 | 1,666 | 1,684 | 1,666 | 1,676 | -8 | -0.5% | 4,500 |
| 2022/10/07 | 1,669 | 1,684 | 1,657 | 1,684 | -7 | -0.4% | 7,000 |
| 2022/10/06 | 1,669 | 1,691 | 1,662 | 1,691 | +26 | +1.6% | 9,000 |
| 2022/10/05 | 1,670 | 1,676 | 1,660 | 1,665 | -14 | -0.8% | 6,500 |
| 2022/10/04 | 1,673 | 1,690 | 1,657 | 1,679 | -1 | -0.1% | 13,300 |
| 2022/10/03 | 1,672 | 1,690 | 1,670 | 1,680 | +5 | +0.3% | 9,400 |
| 2022/09/30 | 1,670 | 1,689 | 1,650 | 1,675 | -5 | -0.3% | 12,700 |
| 2022/09/29 | 1,656 | 1,695 | 1,653 | 1,680 | +11 | +0.7% | 12,100 |
| 2022/09/28 | 1,698 | 1,698 | 1,645 | 1,669 | -25 | -1.5% | 21,100 |
| 2022/09/27 | 1,667 | 1,694 | 1,651 | 1,694 | +26 | +1.6% | 21,700 |
| 2022/09/26 | 1,651 | 1,670 | 1,645 | 1,668 | -1 | -0.1% | 9,300 |
| 2022/09/22 | 1,641 | 1,670 | 1,623 | 1,669 | +20 | +1.2% | 10,200 |
| 2022/09/21 | 1,659 | 1,675 | 1,637 | 1,649 | -10 | -0.6% | 24,200 |
| 2022/09/20 | 1,623 | 1,660 | 1,613 | 1,659 | +68 | +4.3% | 22,200 |
| 2022/09/16 | 1,599 | 1,634 | 1,585 | 1,591 | -8 | -0.5% | 7,400 |
| 2022/09/15 | 1,573 | 1,630 | 1,566 | 1,599 | +24 | +1.5% | 4,300 |
| 2022/09/14 | 1,572 | 1,599 | 1,567 | 1,575 | -23 | -1.4% | 800 |
| 2022/09/13 | 1,588 | 1,600 | 1,545 | 1,598 | +10 | +0.6% | 6,300 |
| 2022/09/12 | 1,560 | 1,591 | 1,560 | 1,588 | +28 | +1.8% | 3,300 |
| 2022/09/09 | 1,575 | 1,578 | 1,553 | 1,560 | +15 | +1% | 3,300 |
| 2022/09/08 | 1,526 | 1,557 | 1,526 | 1,545 | +18 | +1.2% | 1,600 |
| 2022/09/07 | 1,555 | 1,555 | 1,527 | 1,527 | ±0 | ±0% | 2,800 |
| 2022/09/06 | 1,562 | 1,562 | 1,527 | 1,527 | +5 | +0.3% | 700 |
601～
650
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
