7386 ジャパンワランティサポート

7386
2024/03/27
時価
119億円
PER 予
18.79倍
2022年以降
6.85-25.04倍
(2022-2023年)
PBR
5.33倍
2022年以降
1.61-5.56倍
(2022-2023年)
配当 予
0.78%
ROE 予
28.36%
ROA 予
5.65%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,210
始値
5,180
高値
5,180
安値
5,110
終値 -0.96%
5,160
出来高 -64.52%
1,100

乖離率

株価(5日)
移動平均値
+0.19%
5,150
株価(25日)
移動平均値
-2.07%
5,269
出来高(5日)
移動平均値
-70.74%
3,760

2023/10/27~2024/03/27

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PERPBR
2024
03/275,1805,1805,1105,160-0.96%1,100119億1237万-2.07%18.795.33
03/265,0605,2105,0605,210+2.96%3,100120億2780万-1.46%18.975.38
03/255,0305,1205,0105,060-0.98%8,900116億8151万-4.33%18.425.22
03/225,2105,2105,1005,110-1.92%2,900117億9694万-3.46%18.615.28
03/215,1505,2205,1305,210+1.56%2,800120億2780万-1.64%18.975.38
03/195,1705,2105,0505,130-1.35%6,300118億4311万-3.08%18.685.3
03/185,2905,2905,1405,200+0.19%8,300120億472万-1.61%18.935.37
03/155,2105,2605,1705,190-0.76%2,500119億8163万-1.09%18.95.36
03/145,2705,3205,2005,230-1.13%4,400120億7397万+0.42%19.045.4
03/135,4505,5005,2805,290-3.99%6,200122億1249万+2.38%19.265.46
03/125,3005,5505,3005,510+4.95%6,400127億2038万+7.58%20.065.69
03/115,2005,3405,2005,250-0.38%6,400121億2015万+3.57%19.125.42
03/085,2505,3905,2505,270+0.19%3,900121億6632万+4.85%19.195.44
03/075,5405,5405,2105,260-3.31%15,400121億4323万+5.6%19.155.43
03/065,3705,4805,3605,440+0.55%6,100125億5878万+10.19%19.815.62
03/055,3505,5005,2705,410+1.12%8,200124億8952万+10.66%19.75.59
03/045,4005,5005,3305,350+0.38%7,600123億5101万+10.47%19.485.52
03/015,6005,6005,2705,330-3.96%10,700123億483万+10.97%19.415.5
02/295,3605,6005,2605,550+8.4%29,500128億1273万+16.6%20.215.73
02/285,2305,2905,0905,120-2.29%7,800118億2003万+8.73%18.645.29
02/275,1605,3605,1505,240+2.14%6,200120億9706万+12.04%19.085.41
02/265,3405,3405,0705,130-3.93%7,200118億4311万+10.73%18.685.3
02/225,3105,3604,9605,340+2.5%11,100123億2792万+16.26%19.445.51
02/215,4205,4505,1005,210-5.62%25,000120億175万+14.63%18.975.38
02/205,7005,7005,4505,520-1.78%8,000127億1587万+22.67%20.15.7
02/195,3305,6305,3305,620+6.84%18,900129億4623万+26.38%20.465.8
02/165,0505,3505,0505,260+2.14%26,900121億1693万+20.09%19.155.43
02/155,1705,2605,0505,150-1.15%15,200118億6354万+18.97%18.755.32
02/145,0105,3305,0105,210+1.96%21,400120億175万+21.62%18.975.38
02/135,0105,3504,8205,110+3.44%65,900117億7139万+20.6%18.615.28
02/094,8004,9404,7204,940+16.51%87,500113億7978万+17.82%17.995.1
02/084,1904,3654,1704,240+0.71%16,40097億6726万+2.05%15.444.38
02/074,2304,2304,1554,210-0.12%3,70096億9815万+1.72%15.334.35
02/064,1654,2154,1304,215+1.08%3,70097億967万+2.16%15.354.35
02/054,1804,1854,1104,1700%6,70096億601万+1.44%15.184.31
02/024,1804,1804,1104,170-0.24%2,30096億601万+1.83%15.184.31
02/014,1404,1954,0854,180+0.48%2,80096億2904万+2.38%15.224.32
01/314,1204,1854,0754,160+0.24%4,20095億8297万+2.29%15.154.3
01/304,2354,2354,1254,150-2.01%5,40095億5994万+2.39%15.114.28
01/294,3104,3304,1354,235-0.94%6,40097億5574万+4.83%15.424.37
01/264,3354,3354,2504,275-1.38%1,60098億4789万+6.24%15.574.41
01/254,2604,3504,2104,335+1.88%4,10099億8610万+8.21%15.784.48
01/244,3404,3404,1704,255-0.35%6,30098億181万+6.91%15.494.39
01/234,3404,3804,2154,270-1.61%7,00098億3637万+7.91%15.554.41
01/224,2254,3954,2104,340+4.96%18,90099億9762万+10.26%15.84.48
01/194,1154,1354,0704,135+0.36%5,50095億2538万+5.81%15.064.27
01/184,1904,1904,1004,120-0.6%1,30094億9083万+5.91%154.25
01/174,1154,1754,0854,145+1.22%8,00095億4842万+7.08%15.094.28
01/164,1804,1804,0704,095-2.03%6,50094億3324万+6.23%14.914.23
01/153,9904,1803,9554,180+5.82%27,30096億2904万+8.74%15.224.32
01/123,9854,0203,9303,950-1%11,90090億9922万+3.11%14.384.08
01/114,0754,0803,9853,990-0.99%11,60091億9136万+4.2%14.534.12
01/104,0404,0703,9854,030+0.12%8,70092億8350万+5.3%14.674.16
01/094,0454,0854,0004,025+0.5%11,00092億7199万+5.37%14.664.16
01/054,0004,0303,9254,005+0.25%13,90092億2591万+5.28%14.584.14
01/043,8153,9953,8153,995+3.77%11,20092億288万+5.35%14.554.12
2023
12/293,8103,8953,8003,850-0.39%5,40088億6886万+1.66%14.023.97
12/283,8403,8653,7703,865+0.65%13,00089億341万+1.95%14.073.98
12/273,8203,8503,7603,840+1.32%6,40088億4582万+1.08%13.983.96
12/263,8503,8503,7703,790-1.56%6,60087億3064万-0.45%13.83.9
12/253,8103,8503,8003,850+1.32%3,70088億6886万+0.79%14.023.97
12/223,8353,8503,7553,8000%2,50087億5368万-0.78%13.843.92
12/213,8903,8903,7353,800-0.52%13,20087億5140万-0.91%13.843.91
12/203,9204,0053,8053,820-0.78%10,70087億9746万-0.6%13.913.93
12/193,8753,8853,7553,850+1.18%7,50088億6655万-0.13%14.023.97
12/183,6903,8503,6753,805+2.84%10,70087億6291万-1.55%13.853.92
12/153,7303,7603,6703,700+0.54%7,10085億2110万-4.96%13.473.81
12/143,7503,7503,6403,680-1.6%17,60084億7504万-6.05%13.43.79
12/133,6553,7403,6553,740+2.47%5,90086億1322万-5.05%13.623.85
12/123,6703,7053,6453,650-0.41%7,20084億595万-7.92%13.293.76
12/113,7353,8503,6653,6650%11,30084億4049万-8.15%13.343.78
12/083,7253,8253,6653,665-1.61%13,10084億4049万-8.67%13.343.78
12/073,7703,8303,6853,725-2.49%17,70085億7867万-7.61%13.563.84
12/063,8503,9403,8203,820-1.29%12,40087億9746万-5.59%13.913.93
12/053,8803,9503,8703,870-0.77%7,10089億1261万-4.68%14.093.99
12/043,9453,9503,8603,900-1.14%8,90089億8170万-4.11%14.24.02
12/013,9053,9703,7653,945+2.6%24,80090億8533万-3.1%14.364.06
11/303,7803,9203,7453,845+6.36%54,70088億5503万-5.76%143.96
11/293,7453,8253,6103,615-2.95%30,90083億2534万-11.59%13.163.72
11/283,8853,9053,7053,725-3.75%36,10085億7867万-9.3%13.563.84
11/273,9503,9853,7753,870-1.65%21,40089億1261万-6.14%14.093.99
11/244,0604,0603,9303,935-3.08%14,60090億6230万-4.88%14.334.05
11/224,0554,0654,0104,060+0.12%1,50093億5018万-2.07%14.784.18
11/214,0854,1203,9904,055-1.22%13,20093億3866万-2.31%14.764.18
11/204,1404,1804,0604,105+0.24%11,40094億5381万-1.16%14.954.23
11/174,0004,1603,9704,095+4.2%17,00094億3078万-1.4%14.914.22
11/164,0154,0153,8453,930-2.12%19,40090億5079万-5.48%14.314.05
11/154,1954,2054,0104,015-2.31%19,70092億4654万-3.74%14.624.14
11/144,1804,3354,1104,1100%20,40094億6533万-1.79%14.964.23
11/134,3554,5353,9904,110-8.46%81,60094億6533万-2.1%14.964.23
11/104,3804,4904,2354,490+4.18%21,700103億4047万+6.6%16.354.62
11/094,2354,3504,1504,310+2.25%12,00099億2593万+2.52%15.694.44
11/084,4854,4854,1554,215-3.44%12,30097億714万+0.17%15.354.34
11/074,3504,4504,3454,365+1.16%5,800100億5259万+3.53%15.894.5
11/064,3504,4254,2854,315+2.01%8,20099億3744万+2.18%15.714.44
11/024,2004,2754,1254,230+2.05%6,40097億4169万-0.19%15.44.36
11/014,1004,2004,0954,145+1.59%1,80095億4593万-2.54%15.094.27
10/314,1704,1704,0604,080-2.04%3,40093億9624万-4.47%14.864.2
10/304,0354,1904,0354,165+3.09%6,90095億9199万-3.03%15.174.29
10/274,1004,1004,0304,040+0.87%2,30093億412万-6.37%14.714.16

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
最新5,160
2024/3/27
1,100119億1237万-2.07%
5,269

年間値上がり率

2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/03/27 vs 2023/12/29
34%(1.34倍)
過去安値
1,211円(2022/07/01)
326%(4.26倍)
5,160円(3/27)