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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,655 | 3,740 | 3,655 | 3,740 | +90 | +2.5% | 5,900 |
| 2023/12/12 | 3,670 | 3,705 | 3,645 | 3,650 | -15 | -0.4% | 7,200 |
| 2023/12/11 | 3,735 | 3,850 | 3,665 | 3,665 | ±0 | ±0% | 11,300 |
| 2023/12/08 | 3,725 | 3,825 | 3,665 | 3,665 | -60 | -1.6% | 13,100 |
| 2023/12/07 | 3,770 | 3,830 | 3,685 | 3,725 | -95 | -2.5% | 17,700 |
| 2023/12/06 | 3,850 | 3,940 | 3,820 | 3,820 | -50 | -1.3% | 12,400 |
| 2023/12/05 | 3,880 | 3,950 | 3,870 | 3,870 | -30 | -0.8% | 7,100 |
| 2023/12/04 | 3,945 | 3,950 | 3,860 | 3,900 | -45 | -1.1% | 8,900 |
| 2023/12/01 | 3,905 | 3,970 | 3,765 | 3,945 | +100 | +2.6% | 24,800 |
| 2023/11/30 | 3,780 | 3,920 | 3,745 | 3,845 | +230 | +6.4% | 54,700 |
| 2023/11/29 | 3,745 | 3,825 | 3,610 | 3,615 | -110 | -3% | 30,900 |
| 2023/11/28 | 3,885 | 3,905 | 3,705 | 3,725 | -145 | -3.7% | 36,100 |
| 2023/11/27 | 3,950 | 3,985 | 3,775 | 3,870 | -65 | -1.7% | 21,400 |
| 2023/11/24 | 4,060 | 4,060 | 3,930 | 3,935 | -125 | -3.1% | 14,600 |
| 2023/11/22 | 4,055 | 4,065 | 4,010 | 4,060 | +5 | +0.1% | 1,500 |
| 2023/11/21 | 4,085 | 4,120 | 3,990 | 4,055 | -50 | -1.2% | 13,200 |
| 2023/11/20 | 4,140 | 4,180 | 4,060 | 4,105 | +10 | +0.2% | 11,400 |
| 2023/11/17 | 4,000 | 4,160 | 3,970 | 4,095 | +165 | +4.2% | 17,000 |
| 2023/11/16 | 4,015 | 4,015 | 3,845 | 3,930 | -85 | -2.1% | 19,400 |
| 2023/11/15 | 4,195 | 4,205 | 4,010 | 4,015 | -95 | -2.3% | 19,700 |
| 2023/11/14 | 4,180 | 4,335 | 4,110 | 4,110 | ±0 | ±0% | 20,400 |
| 2023/11/13 | 4,355 | 4,535 | 3,990 | 4,110 | -380 | -8.5% | 81,600 |
| 2023/11/10 | 4,380 | 4,490 | 4,235 | 4,490 | +180 | +4.2% | 21,700 |
| 2023/11/09 | 4,235 | 4,350 | 4,150 | 4,310 | +95 | +2.3% | 12,000 |
| 2023/11/08 | 4,485 | 4,485 | 4,155 | 4,215 | -150 | -3.4% | 12,300 |
| 2023/11/07 | 4,350 | 4,450 | 4,345 | 4,365 | +50 | +1.2% | 5,800 |
| 2023/11/06 | 4,350 | 4,425 | 4,285 | 4,315 | +85 | +2% | 8,200 |
| 2023/11/02 | 4,200 | 4,275 | 4,125 | 4,230 | +85 | +2.1% | 6,400 |
| 2023/11/01 | 4,100 | 4,200 | 4,095 | 4,145 | +65 | +1.6% | 1,800 |
| 2023/10/31 | 4,170 | 4,170 | 4,060 | 4,080 | -85 | -2% | 3,400 |
| 2023/10/30 | 4,035 | 4,190 | 4,035 | 4,165 | +125 | +3.1% | 6,900 |
| 2023/10/27 | 4,100 | 4,100 | 4,030 | 4,040 | +35 | +0.9% | 2,300 |
| 2023/10/26 | 4,160 | 4,190 | 4,000 | 4,005 | -155 | -3.7% | 4,400 |
| 2023/10/25 | 4,220 | 4,300 | 4,160 | 4,160 | +80 | +2% | 12,800 |
| 2023/10/24 | 4,015 | 4,155 | 3,820 | 4,080 | +20 | +0.5% | 16,100 |
| 2023/10/23 | 4,065 | 4,195 | 4,055 | 4,060 | -75 | -1.8% | 1,000 |
| 2023/10/20 | 4,150 | 4,190 | 4,010 | 4,135 | -80 | -1.9% | 13,400 |
| 2023/10/19 | 4,155 | 4,215 | 4,095 | 4,215 | +55 | +1.3% | 8,700 |
| 2023/10/18 | 4,175 | 4,250 | 4,160 | 4,160 | -15 | -0.4% | 2,200 |
| 2023/10/17 | 4,200 | 4,325 | 4,150 | 4,175 | +60 | +1.5% | 13,500 |
| 2023/10/16 | 4,015 | 4,200 | 4,015 | 4,115 | +5 | +0.1% | 10,200 |
| 2023/10/13 | 4,200 | 4,200 | 3,980 | 4,110 | -105 | -2.5% | 22,200 |
| 2023/10/12 | 4,275 | 4,275 | 4,110 | 4,215 | -50 | -1.2% | 12,800 |
| 2023/10/11 | 4,420 | 4,420 | 4,265 | 4,265 | -85 | -2% | 3,600 |
| 2023/10/10 | 4,500 | 4,570 | 4,325 | 4,350 | -85 | -1.9% | 9,500 |
| 2023/10/06 | 4,440 | 4,490 | 4,435 | 4,435 | -20 | -0.4% | 3,700 |
| 2023/10/05 | 4,340 | 4,490 | 4,335 | 4,455 | +145 | +3.4% | 10,700 |
| 2023/10/04 | 4,305 | 4,390 | 4,210 | 4,310 | -85 | -1.9% | 10,100 |
| 2023/10/03 | 4,410 | 4,420 | 4,315 | 4,395 | -15 | -0.3% | 2,400 |
| 2023/10/02 | 4,590 | 4,620 | 4,410 | 4,410 | -135 | -3% | 9,300 |
101～
150
件表示中 / 464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 | 419,000円 | +29.2% | +39.7% | 0.95% | 15.47倍 | 4.04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 |
| 全保連 | 74,100円 | +3.8% | +25.2% | 4.05% | 10.06倍 | 5.42倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| リビン保証 | 297,700円 | +25.8% | +19.5% | 0.34% | 16.69倍 | 6.48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 | 85,300円 | +7.6% | -3.1% | 3.52% | 15.54倍 | 1.19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 | 62,700円 | +4.8% | +37.7% | 3.19% | 13.59倍 | 4.86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 |
市場注目の銘柄
チャート関連のコラム
