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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 5,230 | 5,290 | 5,090 | 5,120 | -120 | -2.3% | 7,800 |
| 2024/02/27 | 5,160 | 5,360 | 5,150 | 5,240 | +110 | +2.1% | 6,200 |
| 2024/02/26 | 5,340 | 5,340 | 5,070 | 5,130 | -210 | -3.9% | 7,200 |
| 2024/02/22 | 5,310 | 5,360 | 4,960 | 5,340 | +130 | +2.5% | 11,100 |
| 2024/02/21 | 5,420 | 5,450 | 5,100 | 5,210 | -310 | -5.6% | 25,000 |
| 2024/02/20 | 5,700 | 5,700 | 5,450 | 5,520 | -100 | -1.8% | 8,000 |
| 2024/02/19 | 5,330 | 5,630 | 5,330 | 5,620 | +360 | +6.8% | 18,900 |
| 2024/02/16 | 5,050 | 5,350 | 5,050 | 5,260 | +110 | +2.1% | 26,900 |
| 2024/02/15 | 5,170 | 5,260 | 5,050 | 5,150 | -60 | -1.2% | 15,200 |
| 2024/02/14 | 5,010 | 5,330 | 5,010 | 5,210 | +100 | +2% | 21,400 |
| 2024/02/13 | 5,010 | 5,350 | 4,820 | 5,110 | +170 | +3.4% | 65,900 |
| 2024/02/09 | 4,800 | 4,940 | 4,720 | 4,940 | +700 | +16.5% | 87,500 |
| 2024/02/08 | 4,190 | 4,365 | 4,170 | 4,240 | +30 | +0.7% | 16,400 |
| 2024/02/07 | 4,230 | 4,230 | 4,155 | 4,210 | -5 | -0.1% | 3,700 |
| 2024/02/06 | 4,165 | 4,215 | 4,130 | 4,215 | +45 | +1.1% | 3,700 |
| 2024/02/05 | 4,180 | 4,185 | 4,110 | 4,170 | ±0 | ±0% | 6,700 |
| 2024/02/02 | 4,180 | 4,180 | 4,110 | 4,170 | -10 | -0.2% | 2,300 |
| 2024/02/01 | 4,140 | 4,195 | 4,085 | 4,180 | +20 | +0.5% | 2,800 |
| 2024/01/31 | 4,120 | 4,185 | 4,075 | 4,160 | +10 | +0.2% | 4,200 |
| 2024/01/30 | 4,235 | 4,235 | 4,125 | 4,150 | -85 | -2% | 5,400 |
| 2024/01/29 | 4,310 | 4,330 | 4,135 | 4,235 | -40 | -0.9% | 6,400 |
| 2024/01/26 | 4,335 | 4,335 | 4,250 | 4,275 | -60 | -1.4% | 1,600 |
| 2024/01/25 | 4,260 | 4,350 | 4,210 | 4,335 | +80 | +1.9% | 4,100 |
| 2024/01/24 | 4,340 | 4,340 | 4,170 | 4,255 | -15 | -0.4% | 6,300 |
| 2024/01/23 | 4,340 | 4,380 | 4,215 | 4,270 | -70 | -1.6% | 7,000 |
| 2024/01/22 | 4,225 | 4,395 | 4,210 | 4,340 | +205 | +5% | 18,900 |
| 2024/01/19 | 4,115 | 4,135 | 4,070 | 4,135 | +15 | +0.4% | 5,500 |
| 2024/01/18 | 4,190 | 4,190 | 4,100 | 4,120 | -25 | -0.6% | 1,300 |
| 2024/01/17 | 4,115 | 4,175 | 4,085 | 4,145 | +50 | +1.2% | 8,000 |
| 2024/01/16 | 4,180 | 4,180 | 4,070 | 4,095 | -85 | -2% | 6,500 |
| 2024/01/15 | 3,990 | 4,180 | 3,955 | 4,180 | +230 | +5.8% | 27,300 |
| 2024/01/12 | 3,985 | 4,020 | 3,930 | 3,950 | -40 | -1% | 11,900 |
| 2024/01/11 | 4,075 | 4,080 | 3,985 | 3,990 | -40 | -1% | 11,600 |
| 2024/01/10 | 4,040 | 4,070 | 3,985 | 4,030 | +5 | +0.1% | 8,700 |
| 2024/01/09 | 4,045 | 4,085 | 4,000 | 4,025 | +20 | +0.5% | 11,000 |
| 2024/01/05 | 4,000 | 4,030 | 3,925 | 4,005 | +10 | +0.3% | 13,900 |
| 2024/01/04 | 3,815 | 3,995 | 3,815 | 3,995 | +145 | +3.8% | 11,200 |
| 2023/12/29 | 3,810 | 3,895 | 3,800 | 3,850 | -15 | -0.4% | 5,400 |
| 2023/12/28 | 3,840 | 3,865 | 3,770 | 3,865 | +25 | +0.7% | 13,000 |
| 2023/12/27 | 3,820 | 3,850 | 3,760 | 3,840 | +50 | +1.3% | 6,400 |
| 2023/12/26 | 3,850 | 3,850 | 3,770 | 3,790 | -60 | -1.6% | 6,600 |
| 2023/12/25 | 3,810 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 3,700 |
| 2023/12/22 | 3,835 | 3,850 | 3,755 | 3,800 | ±0 | ±0% | 2,500 |
| 2023/12/21 | 3,890 | 3,890 | 3,735 | 3,800 | -20 | -0.5% | 13,200 |
| 2023/12/20 | 3,920 | 4,005 | 3,805 | 3,820 | -30 | -0.8% | 10,700 |
| 2023/12/19 | 3,875 | 3,885 | 3,755 | 3,850 | +45 | +1.2% | 7,500 |
| 2023/12/18 | 3,690 | 3,850 | 3,675 | 3,805 | +105 | +2.8% | 10,700 |
| 2023/12/15 | 3,730 | 3,760 | 3,670 | 3,700 | +20 | +0.5% | 7,100 |
| 2023/12/14 | 3,750 | 3,750 | 3,640 | 3,680 | -60 | -1.6% | 17,600 |
| 2023/12/13 | 3,655 | 3,740 | 3,655 | 3,740 | +90 | +2.5% | 5,900 |
51～
100
件表示中 / 463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 | 416,500円 | +29.2% | +39.7% | 0.96% | 15.38倍 | 4.02倍 |
|
「あんしん修理サポート」主力に住宅設備機器の延長保証事業展開。売上の約７割がストック型 |
| リビン保証 | 299,300円 | +25.8% | +19.5% | 0.33% | 16.78倍 | 6.52倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。商流の住宅会社に有利なポイント制に強み |
| Ｃａｓａ | 85,200円 | +7.6% | -3.1% | 3.52% | 15.52倍 | 1.18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。２３年不動産テック会社を子会社化 |
| ＮＥＸＹＺ．Ｇ | 63,000円 | +4.8% | +37.7% | 3.17% | 13.66倍 | 4.88倍 |
|
初期投資ゼロで中小企業がＬＥＤ照明や冷蔵庫などの設備導入できるよう支援。電子雑誌も |
| モーゲージＳ | 43,100円 | +2.1% | -22.7% | 4.18% | 8.77倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
