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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,250 | 2,250 | 2,191 | 2,206 | -49 | -2.2% | 41,000 |
| 2024/05/31 | 2,201 | 2,260 | 2,201 | 2,255 | +29 | +1.3% | 22,800 |
| 2024/05/30 | 2,200 | 2,284 | 2,190 | 2,226 | -68 | -3% | 48,900 |
| 2024/05/29 | 2,330 | 2,330 | 2,290 | 2,294 | -46 | -2% | 39,600 |
| 2024/05/28 | 2,325 | 2,378 | 2,325 | 2,340 | -11 | -0.5% | 12,900 |
| 2024/05/27 | 2,325 | 2,390 | 2,304 | 2,351 | +27 | +1.2% | 31,000 |
| 2024/05/24 | 2,356 | 2,370 | 2,318 | 2,324 | -77 | -3.2% | 63,200 |
| 2024/05/23 | 2,439 | 2,439 | 2,392 | 2,401 | -38 | -1.6% | 34,400 |
| 2024/05/22 | 2,471 | 2,475 | 2,432 | 2,439 | -48 | -1.9% | 18,600 |
| 2024/05/21 | 2,482 | 2,511 | 2,460 | 2,487 | +7 | +0.3% | 19,100 |
| 2024/05/20 | 2,439 | 2,494 | 2,420 | 2,480 | +54 | +2.2% | 15,300 |
| 2024/05/17 | 2,413 | 2,444 | 2,394 | 2,426 | -15 | -0.6% | 30,900 |
| 2024/05/16 | 2,456 | 2,470 | 2,402 | 2,441 | ±0 | ±0% | 34,100 |
| 2024/05/15 | 2,529 | 2,529 | 2,440 | 2,441 | -83 | -3.3% | 40,700 |
| 2024/05/14 | 2,476 | 2,524 | 2,442 | 2,524 | +42 | +1.7% | 42,300 |
| 2024/05/13 | 2,502 | 2,532 | 2,457 | 2,482 | -24 | -1% | 27,100 |
| 2024/05/10 | 2,584 | 2,595 | 2,506 | 2,506 | -94 | -3.6% | 43,900 |
| 2024/05/09 | 2,608 | 2,609 | 2,551 | 2,600 | -8 | -0.3% | 18,700 |
| 2024/05/08 | 2,584 | 2,652 | 2,556 | 2,608 | +52 | +2% | 35,600 |
| 2024/05/07 | 2,543 | 2,582 | 2,520 | 2,556 | +56 | +2.2% | 24,700 |
| 2024/05/02 | 2,484 | 2,527 | 2,476 | 2,500 | +20 | +0.8% | 32,800 |
| 2024/05/01 | 2,480 | 2,582 | 2,451 | 2,480 | +3 | +0.1% | 49,800 |
| 2024/04/30 | 2,519 | 2,519 | 2,470 | 2,477 | -35 | -1.4% | 23,000 |
| 2024/04/26 | 2,513 | 2,545 | 2,480 | 2,512 | +14 | +0.6% | 32,400 |
| 2024/04/25 | 2,487 | 2,531 | 2,486 | 2,498 | +21 | +0.8% | 33,300 |
| 2024/04/24 | 2,486 | 2,513 | 2,460 | 2,477 | -4 | -0.2% | 32,900 |
| 2024/04/23 | 2,510 | 2,517 | 2,473 | 2,481 | -26 | -1% | 26,800 |
| 2024/04/22 | 2,439 | 2,524 | 2,427 | 2,507 | +118 | +4.9% | 46,300 |
| 2024/04/19 | 2,501 | 2,501 | 2,389 | 2,389 | -123 | -4.9% | 54,400 |
| 2024/04/18 | 2,466 | 2,541 | 2,450 | 2,512 | +6 | +0.2% | 38,500 |
| 2024/04/17 | 2,540 | 2,573 | 2,506 | 2,506 | -32 | -1.3% | 31,000 |
| 2024/04/16 | 2,569 | 2,585 | 2,531 | 2,538 | -69 | -2.6% | 51,000 |
| 2024/04/15 | 2,590 | 2,648 | 2,560 | 2,607 | -11 | -0.4% | 33,100 |
| 2024/04/12 | 2,640 | 2,667 | 2,603 | 2,618 | -3 | -0.1% | 48,600 |
| 2024/04/11 | 2,670 | 2,734 | 2,589 | 2,621 | -43 | -1.6% | 91,700 |
| 2024/04/10 | 2,672 | 2,699 | 2,631 | 2,664 | +34 | +1.3% | 121,900 |
| 2024/04/09 | 2,751 | 2,790 | 2,610 | 2,630 | -500 | -16% | 440,200 |
| 2024/04/08 | 3,185 | 3,240 | 3,060 | 3,130 | +15 | +0.5% | 161,000 |
| 2024/04/05 | 3,105 | 3,150 | 3,085 | 3,115 | -70 | -2.2% | 37,200 |
| 2024/04/04 | 3,165 | 3,200 | 3,065 | 3,185 | +80 | +2.6% | 26,800 |
| 2024/04/03 | 3,090 | 3,135 | 3,065 | 3,105 | -15 | -0.5% | 22,300 |
| 2024/04/02 | 3,305 | 3,330 | 3,100 | 3,120 | -175 | -5.3% | 41,500 |
| 2024/04/01 | 3,395 | 3,395 | 3,295 | 3,295 | -5 | -0.2% | 29,900 |
| 2024/03/29 | 3,230 | 3,320 | 3,230 | 3,300 | +70 | +2.2% | 15,600 |
| 2024/03/28 | 3,220 | 3,270 | 3,205 | 3,230 | +10 | +0.3% | 9,600 |
| 2024/03/27 | 3,310 | 3,310 | 3,220 | 3,220 | -70 | -2.1% | 17,100 |
| 2024/03/26 | 3,285 | 3,340 | 3,265 | 3,290 | -30 | -0.9% | 17,200 |
| 2024/03/25 | 3,255 | 3,340 | 3,255 | 3,320 | +85 | +2.6% | 22,600 |
| 2024/03/22 | 3,290 | 3,290 | 3,190 | 3,235 | -25 | -0.8% | 16,300 |
| 2024/03/21 | 3,330 | 3,330 | 3,250 | 3,260 | -50 | -1.5% | 21,800 |
301～
350
件表示中 / 721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 | 222,600円 | +7.5% | +10.6% | 4.45% | 11.03倍 | 2.86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 |
| フリークアウト | 51,000円 | +2.5% | -86.3% | 0.00% | - | 0.85倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| Ｓｃｈｏｏ | 72,400円 | +17.9% | +171.3% | 0.00% | 62.90倍 | 4.78倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ビケンテクノ | 113,600円 | +3.8% | +3.4% | 2.46% | 7.79倍 | 0.40倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| 神戸天然 | 111,600円 | +5.2% | -13.9% | 2.96% | 14.79倍 | 0.64倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
市場注目の銘柄
チャート関連のコラム
