ジェイ・エス・ビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 3,270 | 3,360 | 3,270 | 3,345 | +25 | +0.8% | 20,200 |
| 2025/04/17 | 3,300 | 3,350 | 3,245 | 3,320 | +50 | +1.5% | 35,400 |
| 2025/04/16 | 3,300 | 3,305 | 3,245 | 3,270 | -15 | -0.5% | 10,200 |
| 2025/04/15 | 3,245 | 3,315 | 3,245 | 3,285 | +75 | +2.3% | 14,400 |
| 2025/04/14 | 3,210 | 3,265 | 3,195 | 3,210 | -40 | -1.2% | 18,200 |
| 2025/04/11 | 3,205 | 3,260 | 3,160 | 3,250 | ±0 | ±0% | 43,100 |
| 2025/04/10 | 3,185 | 3,265 | 3,115 | 3,250 | +135 | +4.3% | 25,800 |
| 2025/04/09 | 3,090 | 3,160 | 3,010 | 3,115 | +10 | +0.3% | 43,500 |
| 2025/04/08 | 3,010 | 3,160 | 2,988 | 3,105 | +146 | +4.9% | 46,500 |
| 2025/04/07 | 2,930 | 3,035 | 2,930 | 2,959 | -161 | -5.2% | 86,900 |
| 2025/04/04 | 3,045 | 3,150 | 3,045 | 3,120 | +5 | +0.2% | 56,200 |
| 2025/04/03 | 3,065 | 3,145 | 3,055 | 3,115 | -75 | -2.4% | 37,700 |
| 2025/04/02 | 3,165 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 35,000 |
| 2025/04/01 | 3,265 | 3,280 | 3,200 | 3,230 | -30 | -0.9% | 30,800 |
| 2025/03/31 | 3,205 | 3,280 | 3,085 | 3,260 | -15 | -0.5% | 36,900 |
| 2025/03/28 | 3,225 | 3,295 | 3,210 | 3,275 | +50 | +1.6% | 32,700 |
| 2025/03/27 | 3,240 | 3,255 | 3,190 | 3,225 | -20 | -0.6% | 33,500 |
| 2025/03/26 | 3,210 | 3,255 | 3,195 | 3,245 | +35 | +1.1% | 57,600 |
| 2025/03/25 | 3,230 | 3,240 | 3,190 | 3,210 | ±0 | ±0% | 22,600 |
| 2025/03/24 | 3,170 | 3,255 | 3,165 | 3,210 | +15 | +0.5% | 33,100 |
| 2025/03/21 | 3,285 | 3,290 | 3,190 | 3,195 | -50 | -1.5% | 55,100 |
| 2025/03/19 | 3,195 | 3,315 | 3,195 | 3,245 | +30 | +0.9% | 68,400 |
| 2025/03/18 | 3,130 | 3,245 | 3,130 | 3,215 | +85 | +2.7% | 28,100 |
| 2025/03/17 | 3,155 | 3,215 | 3,065 | 3,130 | -95 | -2.9% | 46,400 |
| 2025/03/14 | 3,235 | 3,270 | 3,170 | 3,225 | +10 | +0.3% | 23,000 |
| 2025/03/13 | 3,160 | 3,220 | 3,160 | 3,215 | +55 | +1.7% | 19,700 |
| 2025/03/12 | 3,160 | 3,175 | 3,145 | 3,160 | +30 | +1% | 29,900 |
| 2025/03/11 | 3,145 | 3,150 | 3,095 | 3,130 | -55 | -1.7% | 28,800 |
| 2025/03/10 | 3,205 | 3,260 | 3,185 | 3,185 | -20 | -0.6% | 33,100 |
| 2025/03/07 | 3,175 | 3,210 | 3,160 | 3,205 | -15 | -0.5% | 28,100 |
| 2025/03/06 | 3,215 | 3,225 | 3,185 | 3,220 | +5 | +0.2% | 26,200 |
| 2025/03/05 | 3,210 | 3,235 | 3,130 | 3,215 | -25 | -0.8% | 34,500 |
| 2025/03/04 | 3,185 | 3,240 | 3,180 | 3,240 | +50 | +1.6% | 27,100 |
| 2025/03/03 | 3,205 | 3,240 | 3,155 | 3,190 | -15 | -0.5% | 35,600 |
| 2025/02/28 | 3,165 | 3,210 | 3,155 | 3,205 | +70 | +2.2% | 35,700 |
| 2025/02/27 | 3,195 | 3,210 | 3,115 | 3,135 | +10 | +0.3% | 31,100 |
| 2025/02/26 | 3,050 | 3,125 | 3,005 | 3,125 | +90 | +3% | 25,100 |
| 2025/02/25 | 3,010 | 3,055 | 2,980 | 3,035 | -25 | -0.8% | 28,700 |
| 2025/02/21 | 3,155 | 3,155 | 3,060 | 3,060 | -95 | -3% | 23,100 |
| 2025/02/20 | 3,160 | 3,185 | 3,130 | 3,155 | -15 | -0.5% | 23,200 |
| 2025/02/19 | 3,150 | 3,190 | 3,150 | 3,170 | +10 | +0.3% | 23,100 |
| 2025/02/18 | 3,145 | 3,190 | 3,130 | 3,160 | ±0 | ±0% | 25,900 |
| 2025/02/17 | 3,115 | 3,185 | 3,070 | 3,160 | -25 | -0.8% | 30,800 |
| 2025/02/14 | 3,185 | 3,225 | 3,155 | 3,185 | +50 | +1.6% | 29,800 |
| 2025/02/13 | 3,150 | 3,185 | 3,115 | 3,135 | +25 | +0.8% | 33,900 |
| 2025/02/12 | 3,125 | 3,135 | 3,095 | 3,110 | +25 | +0.8% | 30,500 |
| 2025/02/10 | 3,040 | 3,110 | 3,040 | 3,085 | +55 | +1.8% | 32,300 |
| 2025/02/07 | 3,070 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 26,400 |
| 2025/02/06 | 3,090 | 3,110 | 3,015 | 3,070 | ±0 | ±0% | 51,000 |
| 2025/02/05 | 3,000 | 3,110 | 2,928 | 3,070 | -140 | -4.4% | 52,200 |
1～
50
件表示中 / 1892件
類似銘柄と比較する
現在ご覧いただいている「Ｊ．Ｓ．Ｂ．」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 |
|---|---|---|---|---|---|---|---|---|
| Ｊ．Ｓ．Ｂ． | 334,500円 | +8.6% | +3.4% | 2.33% | 12.89倍 | 1.86倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 485,000円 | +14.8% | +38.2% | 3.05% | 8.83倍 | 1.34倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 152,500円 | +2.0% | -0.9% | 2.62% | 17.23倍 | 0.98倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ＴＫＰ | 171,700円 | +74.0% | +3.0% | 0.00% | 21.34倍 | 1.65倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ミラースＨＤ | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
