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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,675 | 4,740 | 4,475 | 4,545 | -155 | -3.3% | 12,300 |
| 2023/09/28 | 4,605 | 4,700 | 4,555 | 4,700 | +100 | +2.2% | 7,800 |
| 2023/09/27 | 4,540 | 4,605 | 4,535 | 4,600 | -5 | -0.1% | 1,700 |
| 2023/09/26 | 4,665 | 4,710 | 4,565 | 4,605 | -60 | -1.3% | 1,800 |
| 2023/09/25 | 4,625 | 4,760 | 4,625 | 4,665 | -15 | -0.3% | 5,400 |
| 2023/09/22 | 4,500 | 4,740 | 4,455 | 4,680 | +160 | +3.5% | 11,300 |
| 2023/09/21 | 4,420 | 4,545 | 4,415 | 4,520 | +55 | +1.2% | 6,900 |
| 2023/09/20 | 4,420 | 4,475 | 4,355 | 4,465 | +45 | +1% | 3,100 |
| 2023/09/19 | 4,580 | 4,590 | 4,355 | 4,420 | -220 | -4.7% | 29,700 |
| 2023/09/15 | 4,810 | 4,810 | 4,420 | 4,640 | -120 | -2.5% | 28,200 |
| 2023/09/14 | 4,840 | 4,840 | 4,715 | 4,760 | -85 | -1.8% | 3,600 |
| 2023/09/13 | 4,820 | 4,850 | 4,785 | 4,845 | -45 | -0.9% | 3,200 |
| 2023/09/12 | 4,855 | 4,890 | 4,750 | 4,890 | +30 | +0.6% | 9,300 |
| 2023/09/11 | 4,815 | 4,880 | 4,695 | 4,860 | +75 | +1.6% | 9,000 |
| 2023/09/08 | 4,765 | 4,950 | 4,765 | 4,785 | -25 | -0.5% | 8,600 |
| 2023/09/07 | 4,770 | 4,880 | 4,755 | 4,810 | +110 | +2.3% | 12,400 |
| 2023/09/06 | 4,765 | 4,785 | 4,630 | 4,700 | -135 | -2.8% | 16,000 |
| 2023/09/05 | 4,780 | 4,850 | 4,750 | 4,835 | -15 | -0.3% | 5,000 |
| 2023/09/04 | 4,940 | 5,010 | 4,850 | 4,850 | -110 | -2.2% | 5,200 |
| 2023/09/01 | 4,745 | 4,995 | 4,725 | 4,960 | +185 | +3.9% | 12,400 |
| 2023/08/31 | 4,800 | 4,925 | 4,740 | 4,775 | -15 | -0.3% | 7,900 |
| 2023/08/30 | 4,755 | 4,830 | 4,655 | 4,790 | +35 | +0.7% | 15,900 |
| 2023/08/29 | 4,740 | 5,100 | 4,730 | 4,755 | -50 | -1% | 35,400 |
| 2023/08/28 | 4,890 | 4,925 | 4,705 | 4,805 | -25 | -0.5% | 12,200 |
| 2023/08/25 | 4,910 | 4,910 | 4,800 | 4,830 | -10 | -0.2% | 8,300 |
| 2023/08/24 | 4,800 | 4,995 | 4,790 | 4,840 | -10 | -0.2% | 27,700 |
| 2023/08/23 | 4,635 | 4,850 | 4,600 | 4,850 | +215 | +4.6% | 12,100 |
| 2023/08/22 | 4,775 | 4,785 | 4,615 | 4,635 | -135 | -2.8% | 11,000 |
| 2023/08/21 | 4,560 | 4,930 | 4,550 | 4,770 | +220 | +4.8% | 30,200 |
| 2023/08/18 | 4,625 | 4,760 | 4,485 | 4,550 | -120 | -2.6% | 24,300 |
| 2023/08/17 | 4,765 | 4,835 | 4,550 | 4,670 | -235 | -4.8% | 26,900 |
| 2023/08/16 | 4,800 | 4,930 | 4,650 | 4,905 | +75 | +1.6% | 35,200 |
| 2023/08/15 | 4,260 | 4,880 | 4,245 | 4,830 | +550 | +12.9% | 67,100 |
| 2023/08/14 | 4,060 | 4,545 | 4,060 | 4,280 | +200 | +4.9% | 69,100 |
| 2023/08/10 | 4,110 | 4,185 | 4,050 | 4,080 | -45 | -1.1% | 20,900 |
| 2023/08/09 | 4,150 | 4,395 | 4,005 | 4,125 | -95 | -2.3% | 51,400 |
| 2023/08/08 | 3,980 | 4,260 | 3,935 | 4,220 | +220 | +5.5% | 83,900 |
| 2023/08/07 | 3,990 | 4,035 | 3,645 | 4,000 | +400 | +11.1% | 213,100 |
| 2023/08/04 | 3,505 | 3,600 | 3,455 | 3,600 | +120 | +3.4% | 41,900 |
| 2023/08/03 | 3,400 | 3,595 | 3,400 | 3,480 | +20 | +0.6% | 32,500 |
| 2023/08/02 | 3,455 | 3,460 | 3,355 | 3,460 | -35 | -1% | 17,700 |
| 2023/08/01 | 3,395 | 3,515 | 3,395 | 3,495 | +140 | +4.2% | 13,500 |
| 2023/07/31 | 3,305 | 3,465 | 3,305 | 3,355 | +80 | +2.4% | 10,400 |
| 2023/07/28 | 3,285 | 3,300 | 3,210 | 3,275 | +5 | +0.2% | 8,400 |
| 2023/07/27 | 3,265 | 3,290 | 3,235 | 3,270 | +15 | +0.5% | 4,600 |
| 2023/07/26 | 3,295 | 3,315 | 3,255 | 3,255 | -15 | -0.5% | 2,300 |
| 2023/07/25 | 3,335 | 3,355 | 3,260 | 3,270 | -80 | -2.4% | 4,400 |
| 2023/07/24 | 3,390 | 3,405 | 3,315 | 3,350 | -40 | -1.2% | 11,200 |
| 2023/07/21 | 3,360 | 3,390 | 3,275 | 3,390 | +25 | +0.7% | 7,500 |
| 2023/07/20 | 3,340 | 3,415 | 3,340 | 3,365 | ±0 | ±0% | 5,100 |
151～
200
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
