ジャパンワランティサポート（7386）の株価チャート
株価
6/13
- 前日 (6/12)
- 3,345
- 始値
- 3,340
- 高値
- 3,345
- 安値
- 3,340
- 終値 ±0%
- 3,345
- 出来高 +787.5%
- 21,300
乖離率
- 株価（5日）
移動平均値 - +0.09%
3,342 - 株価（25日）
移動平均値 - +0.15%
3,340 - 出来高（5日）
移動平均値 - +151.18%
8,480
2025/01/16～2025/06/13
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/13 | 3,340 | 3,345 | 3,340 | 3,345 | 0% | 21,300 | 85億299万 | +0.15% | 16.26 | 2.85 |
| 06/12 | 3,340 | 3,345 | 3,340 | 3,345 | +0.15% | 2,400 | 85億299万 | +0.15% | 16.26 | 2.85 |
| 06/11 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 14,300 | 84億9028万 | +0.03% | 16.23 | 2.85 |
| 06/10 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,200 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/09 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,200 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/06 | 3,345 | 3,345 | 3,340 | 3,340 | 0% | 3,200 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/05 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 2,100 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/04 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 2,300 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/03 | 3,335 | 3,340 | 3,335 | 3,340 | +0.15% | 5,700 | 84億9028万 | 0% | 16.23 | 2.85 |
| 06/02 | 3,335 | 3,340 | 3,335 | 3,335 | -0.15% | 3,400 | 84億7757万 | -0.15% | 16.21 | 2.84 |
| 05/30 | 3,335 | 3,340 | 3,335 | 3,340 | 0% | 11,000 | 84億9028万 | 0% | 16.23 | 2.85 |
| 05/29 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 6,800 | 84億9028万 | 0% | 16.23 | 2.85 |
| 05/28 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 19,100 | 84億9028万 | 0% | 16.23 | 2.85 |
| 05/27 | 3,340 | 3,345 | 3,335 | 3,340 | +0.15% | 1,500 | 84億9028万 | 0% | 16.23 | 2.85 |
| 05/26 | 3,340 | 3,345 | 3,335 | 3,335 | -0.15% | 1,800 | 84億7757万 | -0.15% | 16.21 | 2.84 |
| 05/23 | 3,340 | 3,345 | 3,340 | 3,340 | +0.15% | 4,700 | 84億9028万 | 0% | 16.23 | 2.85 |
| 05/22 | 3,340 | 3,340 | 3,335 | 3,335 | -0.15% | 1,900 | 84億7757万 | -0.15% | 16.21 | 2.84 |
| 05/21 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 5,100 | 83億2795万 | +0.03% | 16.23 | 2.85 |
| 05/20 | 3,335 | 3,345 | 3,335 | 3,340 | -0.15% | 4,600 | 83億2795万 | +0.03% | 16.23 | 2.85 |
| 05/19 | 3,340 | 3,345 | 3,335 | 3,345 | +0.15% | 11,100 | 83億4042万 | +0.18% | 16.26 | 2.85 |
| 05/16 | 3,335 | 3,345 | 3,335 | 3,340 | -0.15% | 3,900 | 83億2795万 | +0.06% | 16.23 | 2.85 |
| 05/15 | 3,340 | 3,345 | 3,330 | 3,345 | +0.15% | 22,800 | 83億4042万 | +0.21% | 16.26 | 2.85 |
| 05/14 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 700 | 83億2795万 | +0.09% | 16.23 | 2.85 |
| 05/13 | 3,340 | 3,340 | 3,335 | 3,340 | +0.15% | 2,600 | 83億2795万 | +0.09% | 16.23 | 2.85 |
| 05/12 | 3,340 | 3,340 | 3,335 | 3,335 | 0% | 400 | 83億1548万 | -0.09% | 16.21 | 2.84 |
| 05/09 | 3,340 | 3,345 | 3,335 | 3,335 | -0.15% | 1,100 | 83億1548万 | -0.12% | 16.21 | 2.84 |
| 05/08 | 3,340 | 3,345 | 3,340 | 3,340 | -0.15% | 900 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 05/07 | 3,345 | 3,345 | 3,345 | 3,345 | 0% | 300 | 83億4042万 | +0.12% | 16.26 | 2.85 |
| 05/02 | 3,335 | 3,345 | 3,335 | 3,345 | +0.15% | 6,600 | 83億4042万 | +0.12% | 16.26 | 2.85 |
| 05/01 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 14,000 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 04/30 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,300 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 04/28 | 3,335 | 3,345 | 3,335 | 3,340 | 0% | 5,000 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 04/25 | 3,345 | 3,345 | 3,340 | 3,340 | -0.15% | 2,200 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 04/24 | 3,345 | 3,345 | 3,340 | 3,345 | +0.3% | 3,800 | 83億4042万 | +0.12% | 16.26 | 2.85 |
| 04/23 | 3,340 | 3,340 | 3,335 | 3,335 | -0.15% | 1,200 | 83億1548万 | -0.18% | 16.21 | 2.84 |
| 04/22 | 3,345 | 3,345 | 3,340 | 3,340 | 0% | 2,800 | 83億2795万 | -0.03% | 16.23 | 2.85 |
| 04/21 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 1,100 | 82億6115万 | -0.03% | 16.23 | 2.85 |
| 04/18 | 3,340 | 3,350 | 3,340 | 3,340 | +0.15% | 2,000 | 82億6115万 | -0.03% | 16.23 | 2.85 |
| 04/17 | 3,335 | 3,340 | 3,335 | 3,335 | -0.15% | 700 | 82億4878万 | -0.18% | 16.21 | 2.84 |
| 04/16 | 3,335 | 3,340 | 3,335 | 3,340 | +0.3% | 1,200 | 82億6115万 | -0.03% | 16.23 | 2.85 |
| 04/15 | 3,330 | 3,340 | 3,320 | 3,330 | 0% | 12,900 | 82億3642万 | -0.33% | 16.18 | 2.84 |
| 04/14 | 3,340 | 3,340 | 3,330 | 3,330 | 0% | 300 | 82億3642万 | -0.36% | 16.18 | 2.84 |
| 04/11 | 3,335 | 3,335 | 3,330 | 3,330 | 0% | 1,100 | 82億3642万 | -0.39% | 16.18 | 2.84 |
| 04/10 | 3,350 | 3,355 | 3,330 | 3,330 | 0% | 4,400 | 82億3642万 | -0.39% | 16.18 | 2.84 |
| 04/09 | 3,335 | 3,340 | 3,330 | 3,330 | 0% | 5,900 | 82億3642万 | -0.42% | 16.18 | 2.84 |
| 04/08 | 3,330 | 3,340 | 3,330 | 3,330 | 0% | 1,900 | 82億3642万 | -0.48% | 16.18 | 2.84 |
| 04/07 | 3,325 | 3,335 | 3,315 | 3,330 | -0.6% | 23,700 | 82億3642万 | -0.21% | 16.18 | 2.84 |
| 04/04 | 3,355 | 3,355 | 3,335 | 3,350 | 0% | 29,400 | 82億8589万 | +1.27% | 16.28 | 2.86 |
| 04/03 | 3,360 | 3,370 | 3,350 | 3,350 | -0.59% | 10,700 | 82億8589万 | +2.1% | 16.28 | 2.86 |
| 04/02 | 3,370 | 3,375 | 3,370 | 3,370 | -0.15% | 1,400 | 83億3535万 | +3.53% | 16.38 | 2.87 |
| 04/01 | 3,345 | 3,375 | 3,345 | 3,375 | +0.9% | 2,900 | 83億4772万 | +4.59% | 16.4 | 2.88 |
| 03/31 | 3,345 | 3,355 | 3,345 | 3,345 | 0% | 7,300 | 82億7352万 | +4.56% | 16.26 | 2.78 |
| 03/28 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 2,200 | 82億7352万 | +5.42% | 16.26 | 2.78 |
| 03/27 | 3,340 | 3,350 | 3,340 | 3,345 | +0.15% | 2,700 | 82億7352万 | +6.26% | 16.26 | 2.78 |
| 03/26 | 3,340 | 3,345 | 3,340 | 3,340 | 0% | 2,500 | 82億6115万 | +7.02% | 16.23 | 2.77 |
| 03/25 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 7,000 | 82億6115万 | +7.88% | 16.23 | 2.77 |
| 03/24 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 5,400 | 82億6115万 | +8.76% | 16.23 | 2.77 |
| 03/21 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 7,900 | 82億6115万 | +9.65% | 16.23 | 2.77 |
| 03/19 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 6,200 | 82億6115万 | +10.85% | 16.23 | 2.77 |
| 03/18 | 3,340 | 3,340 | 3,335 | 3,340 | 0% | 3,700 | 82億6115万 | +12.01% | 16.23 | 2.77 |
| 03/17 | 3,340 | 3,345 | 3,335 | 3,340 | 0% | 14,000 | 82億6115万 | +13.22% | 16.23 | 2.77 |
| 03/14 | 3,340 | 3,340 | 3,320 | 3,340 | 0% | 26,100 | 82億6115万 | +14.58% | 16.23 | 2.77 |
| 03/13 | 3,340 | 3,350 | 3,335 | 3,340 | 0% | 15,100 | 82億6115万 | +15.81% | 16.23 | 2.77 |
| 03/12 | 3,340 | 3,345 | 3,340 | 3,340 | -0.15% | 2,900 | 82億6115万 | +17.23% | 16.23 | 2.77 |
| 03/11 | 3,345 | 3,350 | 3,335 | 3,345 | 0% | 31,800 | 82億7352万 | +18.95% | 16.26 | 2.78 |
| 03/10 | 3,345 | 3,350 | 3,345 | 3,345 | 0% | 9,100 | 82億7352万 | +20.5% | 16.26 | 2.78 |
| 03/07 | 3,345 | 3,350 | 3,340 | 3,345 | 0% | 27,000 | 82億7352万 | +22.04% | 16.26 | 2.78 |
| 03/06 | 3,350 | 3,355 | 3,335 | 3,345 | -0.3% | 21,200 | 82億7352万 | +23.48% | 16.26 | 2.78 |
| 03/05 | 3,370 | 3,370 | 3,335 | 3,355 | -0.74% | 20,400 | 82億9825万 | +25.33% | 16.31 | 2.78 |
| 03/04 | 3,320 | 3,380 | 3,285 | 3,380 | +9.03% | 75,200 | 83億6009万 | +27.74% | 16.43 | 2.8 |
| 03/03 | 3,100 | 3,100 | 3,100 | 3,100 | +19.23% | 1,300 | 76億6754万 | +18.64% | 15.07 | 2.57 |
| 02/28 | 2,663 | 2,693 | 2,600 | 2,600 | -2.95% | 3,900 | 64億3084万 | +0.35% | 12.64 | 2.16 |
| 02/27 | 2,664 | 2,700 | 2,663 | 2,679 | -0.74% | 3,500 | 66億2623万 | +3.56% | 13.02 | 2.22 |
| 02/25 | 2,699 | 2,729 | 2,635 | 2,699 | +0.71% | 5,500 | 66億7570万 | +4.65% | 13.12 | 2.24 |
| 02/21 | 2,680 | 2,680 | 2,630 | 2,680 | +0.11% | 1,100 | 66億2871万 | +4.32% | 13.03 | 2.22 |
| 02/20 | 2,649 | 2,679 | 2,649 | 2,677 | -0.11% | 1,100 | 66億2129万 | +4.49% | 13.01 | 2.22 |
| 02/19 | 2,731 | 2,731 | 2,673 | 2,680 | -1.83% | 2,300 | 66億2871万 | +4.85% | 13.03 | 2.22 |
| 02/18 | 2,667 | 2,775 | 2,650 | 2,730 | +2.36% | 6,600 | 67億5238万 | +7.06% | 13.27 | 2.27 |
| 02/17 | 2,718 | 2,718 | 2,632 | 2,667 | -1.91% | 10,000 | 65億9655万 | +4.79% | 12.96 | 2.21 |
| 02/14 | 2,740 | 2,740 | 2,669 | 2,719 | +0.22% | 5,500 | 67億2517万 | +6.88% | 13.21 | 2.26 |
| 02/13 | 2,751 | 2,764 | 2,706 | 2,713 | +0.44% | 7,900 | 67億1033万 | +6.73% | 13.19 | 2.25 |
| 02/12 | 2,566 | 2,778 | 2,522 | 2,701 | +7.35% | 35,200 | 66億8065万 | +6.34% | 13.13 | 2.24 |
| 02/10 | 2,588 | 2,588 | 2,502 | 2,516 | -2.25% | 5,900 | 62億2307万 | -0.94% | 12.23 | 2.09 |
| 02/07 | 2,524 | 2,632 | 2,524 | 2,574 | +1.82% | 6,500 | 63億6653万 | +1.02% | 12.51 | 2.14 |
| 02/06 | 2,480 | 2,532 | 2,480 | 2,528 | +1.77% | 1,700 | 62億5275万 | -1.06% | 12.29 | 2.1 |
| 02/05 | 2,549 | 2,570 | 2,481 | 2,484 | -2.55% | 5,200 | 61億4392万 | -2.93% | 12.07 | 2.06 |
| 02/04 | 2,464 | 2,550 | 2,464 | 2,549 | +3.53% | 6,000 | 63億469万 | -0.47% | 12.39 | 2.12 |
| 02/03 | 2,461 | 2,497 | 2,450 | 2,462 | +1.11% | 2,300 | 60億8951万 | -3.9% | 11.97 | 2.04 |
| 01/31 | 2,474 | 2,474 | 2,435 | 2,435 | +0.41% | 700 | 60億2272万 | -5.22% | 11.83 | 2.02 |
| 01/30 | 2,480 | 2,495 | 2,400 | 2,425 | -2.49% | 9,800 | 59億9799万 | -5.86% | 11.79 | 2.01 |
| 01/29 | 2,538 | 2,597 | 2,487 | 2,487 | -2.01% | 3,900 | 61億5134万 | -3.75% | 12.09 | 2.06 |
| 01/28 | 2,540 | 2,558 | 2,538 | 2,538 | -0.31% | 2,300 | 62億7748万 | -2.08% | 12.33 | 2.11 |
| 01/27 | 2,598 | 2,598 | 2,546 | 2,546 | -1.74% | 2,200 | 62億9727万 | -2.11% | 12.37 | 2.11 |
| 01/24 | 2,564 | 2,599 | 2,538 | 2,591 | +1.61% | 1,200 | 64億857万 | -0.84% | 12.59 | 2.15 |
| 01/23 | 2,523 | 2,562 | 2,523 | 2,550 | +0.39% | 1,200 | 63億717万 | -2.82% | 12.39 | 2.12 |
| 01/22 | 2,537 | 2,600 | 2,509 | 2,540 | +1.4% | 5,000 | 62億8243万 | -3.61% | 12.34 | 2.11 |
| 01/21 | 2,460 | 2,567 | 2,460 | 2,505 | +0.68% | 2,700 | 61億9586万 | -5.29% | 12.17 | 2.08 |
| 01/20 | 2,440 | 2,525 | 2,440 | 2,488 | +1.76% | 2,800 | 61億5381万 | -6.4% | 12.09 | 2.06 |
| 01/17 | 2,472 | 2,484 | 2,420 | 2,445 | -2.24% | 4,000 | 60億4746万 | -8.39% | 11.88 | 2.03 |
| 01/16 | 2,519 | 2,529 | 2,472 | 2,501 | -0.71% | 4,600 | 61億8597万 | -6.75% | 12.16 | 2.08 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 9月期 | 1,698 9/28 | 1,211 7/1 | 609,800 6/23 | 35億6070万 | 25億3946万 | +22.1% 8/9 | -2.62% 11/1 |
| 2023年 9月期 | 5,100 8/29 | 1,653 11/1 | 251,400 11/4 | 116億8716万 | 34億6634万 | +42.01% 11/21 | -14.03% 12/26 |
| 2024年 9月期 | 5,920 5/8 | 2,565 8/5 | 110,600 5/27 | 138億5990万 | 62億9297万 | +26.38% 2/19 | -31.07% 5/27 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
