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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,560 | 3,655 | 3,510 | 3,640 | +80 | +2.2% | 32,000 |
| 2024/02/07 | 3,605 | 3,630 | 3,525 | 3,560 | -50 | -1.4% | 30,600 |
| 2024/02/06 | 3,685 | 3,700 | 3,610 | 3,610 | -110 | -3% | 26,400 |
| 2024/02/05 | 3,700 | 3,740 | 3,600 | 3,720 | +20 | +0.5% | 39,700 |
| 2024/02/02 | 3,785 | 3,820 | 3,690 | 3,700 | -80 | -2.1% | 53,600 |
| 2024/02/01 | 3,825 | 3,910 | 3,770 | 3,780 | -115 | -3% | 56,600 |
| 2024/01/31 | 3,950 | 4,005 | 3,880 | 3,895 | -65 | -1.6% | 54,700 |
| 2024/01/30 | 3,850 | 4,040 | 3,775 | 3,960 | +135 | +3.5% | 86,100 |
| 2024/01/29 | 3,920 | 3,930 | 3,780 | 3,825 | -25 | -0.6% | 62,100 |
| 2024/01/26 | 3,825 | 4,105 | 3,760 | 3,850 | +10 | +0.3% | 142,800 |
| 2024/01/25 | 3,715 | 3,850 | 3,675 | 3,840 | +90 | +2.4% | 93,600 |
| 2024/01/24 | 3,875 | 3,980 | 3,740 | 3,750 | -195 | -4.9% | 218,200 |
| 2024/01/23 | 3,800 | 4,085 | 3,700 | 3,945 | +560 | +16.5% | 884,400 |
| 2024/01/22 | 3,400 | 3,445 | 3,315 | 3,385 | +45 | +1.3% | 47,400 |
| 2024/01/19 | 3,340 | 3,430 | 3,295 | 3,340 | +55 | +1.7% | 54,800 |
| 2024/01/18 | 3,250 | 3,340 | 3,225 | 3,285 | +35 | +1.1% | 56,500 |
| 2024/01/17 | 3,380 | 3,380 | 3,205 | 3,250 | -140 | -4.1% | 113,800 |
| 2024/01/16 | 3,490 | 3,590 | 3,360 | 3,390 | -30 | -0.9% | 186,300 |
| 2024/01/15 | 3,280 | 3,420 | 3,190 | 3,420 | +500 | +17.1% | 332,500 |
| 2024/01/12 | 2,970 | 2,970 | 2,835 | 2,920 | -64 | -2.1% | 108,900 |
| 2024/01/11 | 2,985 | 3,005 | 2,960 | 2,984 | +12 | +0.4% | 25,600 |
| 2024/01/10 | 2,968 | 2,996 | 2,945 | 2,972 | -18 | -0.6% | 20,800 |
| 2024/01/09 | 2,916 | 2,990 | 2,910 | 2,990 | +89 | +3.1% | 27,200 |
| 2024/01/05 | 2,956 | 2,960 | 2,896 | 2,901 | -89 | -3% | 28,400 |
| 2024/01/04 | 3,010 | 3,055 | 2,971 | 2,990 | -100 | -3.2% | 30,200 |
| 2023/12/29 | 3,030 | 3,090 | 2,999 | 3,090 | +55 | +1.8% | 31,200 |
| 2023/12/28 | 2,913 | 3,045 | 2,890 | 3,035 | +141 | +4.9% | 59,800 |
| 2023/12/27 | 2,872 | 2,917 | 2,865 | 2,894 | +4 | +0.1% | 22,000 |
| 2023/12/26 | 2,815 | 2,933 | 2,781 | 2,890 | +87 | +3.1% | 69,500 |
| 2023/12/25 | 2,782 | 2,813 | 2,749 | 2,803 | +33 | +1.2% | 20,200 |
| 2023/12/22 | 2,798 | 2,813 | 2,739 | 2,770 | -25 | -0.9% | 35,300 |
| 2023/12/21 | 2,765 | 2,801 | 2,716 | 2,795 | +30 | +1.1% | 36,800 |
| 2023/12/20 | 2,788 | 2,847 | 2,730 | 2,765 | -65 | -2.3% | 67,700 |
| 2023/12/19 | 2,805 | 2,830 | 2,676 | 2,830 | +325 | +13% | 379,600 |
| 2023/12/18 | 2,454 | 2,505 | 2,440 | 2,505 | +51 | +2.1% | 26,300 |
| 2023/12/15 | 2,395 | 2,465 | 2,395 | 2,454 | +59 | +2.5% | 17,000 |
| 2023/12/14 | 2,443 | 2,443 | 2,381 | 2,395 | +2 | +0.1% | 19,000 |
| 2023/12/13 | 2,375 | 2,429 | 2,374 | 2,393 | +8 | +0.3% | 19,400 |
| 2023/12/12 | 2,415 | 2,415 | 2,342 | 2,385 | -30 | -1.2% | 27,100 |
| 2023/12/11 | 2,336 | 2,429 | 2,336 | 2,415 | +80 | +3.4% | 32,500 |
| 2023/12/08 | 2,400 | 2,414 | 2,335 | 2,335 | -82 | -3.4% | 44,200 |
| 2023/12/07 | 2,475 | 2,475 | 2,398 | 2,417 | -88 | -3.5% | 43,700 |
| 2023/12/06 | 2,536 | 2,540 | 2,480 | 2,505 | -31 | -1.2% | 34,800 |
| 2023/12/05 | 2,643 | 2,643 | 2,522 | 2,536 | -88 | -3.4% | 39,900 |
| 2023/12/04 | 2,620 | 2,645 | 2,609 | 2,624 | -3 | -0.1% | 20,000 |
| 2023/12/01 | 2,702 | 2,733 | 2,575 | 2,627 | -76 | -2.8% | 69,600 |
| 2023/11/30 | 2,765 | 2,781 | 2,692 | 2,703 | -42 | -1.5% | 19,300 |
| 2023/11/29 | 2,680 | 2,846 | 2,661 | 2,745 | -11 | -0.4% | 68,400 |
| 2023/11/28 | 2,760 | 2,788 | 2,736 | 2,756 | ±0 | ±0% | 26,900 |
| 2023/11/27 | 2,691 | 2,800 | 2,691 | 2,756 | +65 | +2.4% | 62,600 |
301～
350
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
