ジャパニアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,997 | 1,997 | 1,909 | 1,916 | -72 | -3.6% | 44,000 |
| 2022/11/17 | 1,986 | 2,007 | 1,936 | 1,988 | -8 | -0.4% | 60,500 |
| 2022/11/16 | 1,830 | 2,004 | 1,830 | 1,996 | +138 | +7.4% | 154,900 |
| 2022/11/15 | 1,793 | 1,873 | 1,788 | 1,858 | +65 | +3.6% | 48,100 |
| 2022/11/14 | 1,834 | 1,845 | 1,761 | 1,793 | -28 | -1.5% | 30,200 |
| 2022/11/11 | 1,923 | 1,938 | 1,820 | 1,821 | -66 | -3.5% | 81,300 |
| 2022/11/10 | 1,819 | 1,887 | 1,782 | 1,887 | +67 | +3.7% | 74,900 |
| 2022/11/09 | 1,693 | 1,837 | 1,693 | 1,820 | +127 | +7.5% | 73,900 |
| 2022/11/08 | 1,664 | 1,703 | 1,630 | 1,693 | +47 | +2.9% | 41,300 |
| 2022/11/07 | 1,729 | 1,729 | 1,641 | 1,646 | -69 | -4% | 49,000 |
| 2022/11/04 | 1,680 | 1,739 | 1,680 | 1,715 | -25 | -1.4% | 34,800 |
| 2022/11/02 | 1,807 | 1,816 | 1,732 | 1,740 | -58 | -3.2% | 66,400 |
| 2022/11/01 | 1,749 | 1,820 | 1,705 | 1,798 | +9 | +0.5% | 95,800 |
| 2022/10/31 | 1,860 | 1,884 | 1,710 | 1,789 | -62 | -3.3% | 122,800 |
| 2022/10/28 | 1,816 | 1,882 | 1,800 | 1,851 | -5 | -0.3% | 170,400 |
| 2022/10/27 | 1,720 | 1,900 | 1,712 | 1,856 | +109 | +6.2% | 276,000 |
| 2022/10/26 | 1,700 | 1,765 | 1,670 | 1,747 | +83 | +5% | 305,500 |
| 2022/10/25 | 1,575 | 1,677 | 1,538 | 1,664 | +90 | +5.7% | 249,400 |
| 2022/10/24 | 1,464 | 1,574 | 1,457 | 1,574 | +114 | +7.8% | 157,800 |
| 2022/10/21 | 1,466 | 1,479 | 1,437 | 1,460 | -4 | -0.3% | 36,900 |
| 2022/10/20 | 1,430 | 1,464 | 1,409 | 1,464 | +44 | +3.1% | 52,200 |
| 2022/10/19 | 1,453 | 1,469 | 1,420 | 1,420 | -35 | -2.4% | 58,900 |
| 2022/10/18 | 1,489 | 1,529 | 1,452 | 1,455 | -34 | -2.3% | 112,800 |
| 2022/10/17 | 1,451 | 1,497 | 1,400 | 1,489 | +46 | +3.2% | 121,600 |
| 2022/10/14 | 1,423 | 1,480 | 1,423 | 1,443 | +38 | +2.7% | 117,800 |
| 2022/10/13 | 1,405 | 1,430 | 1,395 | 1,405 | -30 | -2.1% | 133,700 |
| 2022/10/12 | 1,499 | 1,520 | 1,400 | 1,435 | -20 | -1.4% | 458,700 |
| 2022/10/11 | 1,396 | 1,466 | 1,348 | 1,455 | +34 | +2.4% | 217,200 |
| 2022/10/07 | 1,410 | 1,530 | 1,407 | 1,421 | -19 | -1.3% | 189,700 |
| 2022/10/06 | 1,575 | 1,580 | 1,433 | 1,440 | -66 | -4.4% | 500,200 |
| 2022/10/05 | 1,388 | 1,556 | 1,365 | 1,506 | +147 | +10.8% | 545,200 |
| 2022/10/04 | 1,360 | 1,390 | 1,333 | 1,359 | +10 | +0.7% | 118,900 |
| 2022/10/03 | 1,300 | 1,349 | 1,241 | 1,349 | +19 | +1.4% | 115,600 |
| 2022/09/30 | 1,285 | 1,346 | 1,260 | 1,330 | +23 | +1.8% | 137,900 |
| 2022/09/29 | 1,350 | 1,350 | 1,289 | 1,307 | +17 | +1.3% | 224,400 |
| 2022/09/28 | 1,469 | 1,485 | 1,284 | 1,290 | -195 | -13.1% | 475,100 |
| 2022/09/27 | 1,443 | 1,522 | 1,437 | 1,485 | +35 | +2.4% | 377,100 |
| 2022/09/26 | 1,500 | 1,519 | 1,428 | 1,450 | -121 | -7.7% | 361,100 |
| 2022/09/22 | 1,501 | 1,602 | 1,480 | 1,571 | -10 | -0.6% | 767,400 |
| 2022/09/21 | 1,700 | 1,710 | 1,566 | 1,581 | -136 | -7.9% | 520,700 |
| 2022/09/20 | 1,835 | 1,869 | 1,686 | 1,717 | -83 | -4.6% | 798,300 |
| 2022/09/16 | 1,868 | 1,906 | 1,722 | 1,800 | -108 | -5.7% | 2,541,700 |
| 2022/09/15 | 2,107 | 2,164 | 1,882 | 1,908 | -299 | -13.5% | 5,956,500 |
| 2022/09/14 | 2,461 | 2,549 | 2,183 | 2,207 | -209 | -8.7% | 15,517,400 |
| 2022/09/13 | 2,010 | 2,416 | 1,952 | 2,416 | - | - | 10,553,200 |
601～
645
件表示中 / 645件
類似銘柄と比較する
現在ご覧いただいている「ジャパニアス」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 |
|---|---|---|---|---|---|---|---|---|
| ジャパニアス | 212,900円 | +7.5% | +10.6% | 4.65% | 10.54倍 | 2.82倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| 博 展 | 53,500円 | +10.9% | +4.3% | 3.74% | 8.27倍 | 2.49倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| フロンティアＭ | 72,900円 | +50.0% | - | 2.74% | 85.97倍 | 3.25倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| マーチャント | 28,800円 | +3.5% | +152.5% | 0.69% | 41.44倍 | 1.98倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| ジモティー | 169,200円 | +14.3% | 0.0% | 0.00% | 18.02倍 | 6.25倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
市場注目の銘柄
チャート関連のコラム
