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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,645 | 3,670 | 3,585 | 3,610 | -105 | -2.8% | 5,500 |
| 2024/06/13 | 3,710 | 3,730 | 3,670 | 3,715 | +25 | +0.7% | 5,200 |
| 2024/06/12 | 3,755 | 3,755 | 3,625 | 3,690 | -40 | -1.1% | 1,900 |
| 2024/06/11 | 3,675 | 3,765 | 3,675 | 3,730 | +70 | +1.9% | 9,700 |
| 2024/06/10 | 3,490 | 3,695 | 3,490 | 3,660 | +160 | +4.6% | 7,700 |
| 2024/06/07 | 3,510 | 3,570 | 3,500 | 3,500 | -10 | -0.3% | 5,500 |
| 2024/06/06 | 3,610 | 3,610 | 3,510 | 3,510 | -60 | -1.7% | 6,500 |
| 2024/06/05 | 3,715 | 3,715 | 3,510 | 3,570 | -170 | -4.5% | 14,800 |
| 2024/06/04 | 3,560 | 3,750 | 3,520 | 3,740 | +250 | +7.2% | 20,600 |
| 2024/06/03 | 3,420 | 3,550 | 3,420 | 3,490 | +80 | +2.3% | 7,300 |
| 2024/05/31 | 3,345 | 3,435 | 3,330 | 3,410 | +80 | +2.4% | 7,200 |
| 2024/05/30 | 3,330 | 3,330 | 3,270 | 3,330 | +25 | +0.8% | 8,500 |
| 2024/05/29 | 3,305 | 3,345 | 3,290 | 3,305 | -10 | -0.3% | 12,900 |
| 2024/05/28 | 3,215 | 3,385 | 3,215 | 3,315 | +90 | +2.8% | 20,200 |
| 2024/05/27 | 3,490 | 3,585 | 3,060 | 3,225 | -360 | -10% | 110,600 |
| 2024/05/24 | 4,010 | 4,015 | 3,505 | 3,585 | -445 | -11% | 63,200 |
| 2024/05/23 | 4,050 | 4,075 | 4,025 | 4,030 | -20 | -0.5% | 4,500 |
| 2024/05/22 | 4,020 | 4,070 | 4,020 | 4,050 | ±0 | ±0% | 4,100 |
| 2024/05/21 | 4,035 | 4,095 | 4,030 | 4,050 | +20 | +0.5% | 11,500 |
| 2024/05/20 | 4,055 | 4,175 | 4,010 | 4,030 | -20 | -0.5% | 11,500 |
| 2024/05/17 | 4,050 | 4,125 | 4,050 | 4,050 | -70 | -1.7% | 9,200 |
| 2024/05/16 | 4,150 | 4,190 | 3,960 | 4,120 | -70 | -1.7% | 32,300 |
| 2024/05/15 | 4,110 | 4,250 | 4,030 | 4,190 | +135 | +3.3% | 19,600 |
| 2024/05/14 | 3,950 | 4,140 | 3,925 | 4,055 | +100 | +2.5% | 21,300 |
| 2024/05/13 | 4,100 | 4,100 | 3,835 | 3,955 | -545 | -12.1% | 82,100 |
| 2024/05/10 | 4,525 | 4,665 | 4,500 | 4,500 | -1,000 | -18.2% | 88,300 |
| 2024/05/09 | 5,500 | 5,600 | 5,390 | 5,500 | ±0 | ±0% | 13,000 |
| 2024/05/08 | 5,850 | 5,920 | 5,480 | 5,500 | -250 | -4.3% | 11,800 |
| 2024/05/07 | 5,360 | 5,800 | 5,360 | 5,750 | +430 | +8.1% | 12,900 |
| 2024/05/02 | 5,220 | 5,430 | 5,220 | 5,320 | +40 | +0.8% | 3,000 |
| 2024/05/01 | 5,350 | 5,350 | 5,230 | 5,280 | -70 | -1.3% | 2,000 |
| 2024/04/30 | 5,450 | 5,470 | 5,320 | 5,350 | ±0 | ±0% | 3,000 |
| 2024/04/26 | 5,250 | 5,370 | 5,210 | 5,350 | +100 | +1.9% | 3,600 |
| 2024/04/25 | 5,240 | 5,260 | 5,230 | 5,250 | +10 | +0.2% | 1,100 |
| 2024/04/24 | 5,140 | 5,240 | 5,120 | 5,240 | +90 | +1.7% | 2,100 |
| 2024/04/23 | 5,130 | 5,230 | 5,130 | 5,150 | -40 | -0.8% | 900 |
| 2024/04/22 | 5,130 | 5,240 | 5,060 | 5,190 | +60 | +1.2% | 1,800 |
| 2024/04/19 | 5,200 | 5,260 | 4,830 | 5,130 | +10 | +0.2% | 13,300 |
| 2024/04/18 | 5,060 | 5,160 | 5,060 | 5,120 | +60 | +1.2% | 1,600 |
| 2024/04/17 | 5,060 | 5,140 | 5,020 | 5,060 | ±0 | ±0% | 2,900 |
| 2024/04/16 | 5,040 | 5,110 | 5,040 | 5,060 | -50 | -1% | 4,800 |
| 2024/04/15 | 5,010 | 5,110 | 5,010 | 5,110 | +40 | +0.8% | 2,500 |
| 2024/04/12 | 5,090 | 5,140 | 5,070 | 5,070 | -20 | -0.4% | 2,900 |
| 2024/04/11 | 5,180 | 5,180 | 5,090 | 5,090 | -10 | -0.2% | 500 |
| 2024/04/10 | 5,140 | 5,170 | 5,100 | 5,100 | -80 | -1.5% | 1,500 |
| 2024/04/09 | 5,160 | 5,190 | 5,100 | 5,180 | +20 | +0.4% | 1,200 |
| 2024/04/08 | 5,100 | 5,160 | 5,090 | 5,160 | +80 | +1.6% | 2,100 |
| 2024/04/05 | 5,070 | 5,150 | 5,020 | 5,080 | -60 | -1.2% | 2,700 |
| 2024/04/04 | 5,160 | 5,240 | 5,140 | 5,140 | -20 | -0.4% | 1,400 |
| 2024/04/03 | 5,100 | 5,300 | 5,100 | 5,160 | -30 | -0.6% | 2,800 |
1～
50
件表示中 / 486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 | 361,000円 | +29.2% | +39.7% | 1.11% | 13.33倍 | 3.48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 |
| リビン保証 | 298,900円 | +25.8% | +19.5% | 0.33% | 16.76倍 | 6.51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 | 88,800円 | +7.6% | -3.1% | 3.38% | 16.18倍 | 1.23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 | 60,800円 | +4.8% | +37.7% | 3.29% | 13.18倍 | 6.80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 |
| モーゲージＳ | 41,500円 | +2.1% | -22.7% | 4.34% | 8.44倍 | 0.75倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
