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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 3,395 | 3,395 | 3,340 | 3,390 | -25 | -0.7% | 22,200 |
| 2022/06/09 | 3,405 | 3,440 | 3,385 | 3,415 | +5 | +0.1% | 14,800 |
| 2022/06/08 | 3,405 | 3,465 | 3,400 | 3,410 | +20 | +0.6% | 20,000 |
| 2022/06/07 | 3,515 | 3,515 | 3,375 | 3,390 | -140 | -4% | 24,000 |
| 2022/06/06 | 3,485 | 3,550 | 3,460 | 3,530 | +45 | +1.3% | 33,400 |
| 2022/06/03 | 3,520 | 3,520 | 3,470 | 3,485 | -35 | -1% | 15,300 |
| 2022/06/02 | 3,480 | 3,535 | 3,480 | 3,520 | ±0 | ±0% | 15,400 |
| 2022/06/01 | 3,520 | 3,520 | 3,485 | 3,520 | ±0 | ±0% | 12,300 |
| 2022/05/31 | 3,545 | 3,545 | 3,500 | 3,520 | -20 | -0.6% | 12,300 |
| 2022/05/30 | 3,485 | 3,560 | 3,460 | 3,540 | +100 | +2.9% | 40,300 |
| 2022/05/27 | 3,445 | 3,475 | 3,405 | 3,440 | -10 | -0.3% | 25,100 |
| 2022/05/26 | 3,430 | 3,510 | 3,430 | 3,450 | +60 | +1.8% | 20,600 |
| 2022/05/25 | 3,435 | 3,450 | 3,385 | 3,390 | -55 | -1.6% | 23,900 |
| 2022/05/24 | 3,415 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 16,700 |
| 2022/05/23 | 3,390 | 3,420 | 3,370 | 3,400 | -10 | -0.3% | 15,200 |
| 2022/05/20 | 3,355 | 3,410 | 3,355 | 3,410 | +10 | +0.3% | 15,200 |
| 2022/05/19 | 3,330 | 3,410 | 3,325 | 3,400 | +5 | +0.1% | 22,500 |
| 2022/05/18 | 3,395 | 3,430 | 3,345 | 3,395 | -10 | -0.3% | 16,100 |
| 2022/05/17 | 3,310 | 3,420 | 3,310 | 3,405 | +95 | +2.9% | 19,700 |
| 2022/05/16 | 3,420 | 3,420 | 3,275 | 3,310 | -50 | -1.5% | 26,300 |
| 2022/05/13 | 3,375 | 3,415 | 3,310 | 3,360 | -15 | -0.4% | 17,200 |
| 2022/05/12 | 3,270 | 3,400 | 3,270 | 3,375 | +20 | +0.6% | 30,500 |
| 2022/05/11 | 3,380 | 3,405 | 3,300 | 3,355 | -95 | -2.8% | 20,900 |
| 2022/05/10 | 3,435 | 3,475 | 3,385 | 3,450 | ±0 | ±0% | 17,500 |
| 2022/05/09 | 3,505 | 3,520 | 3,440 | 3,450 | -55 | -1.6% | 17,200 |
| 2022/05/06 | 3,480 | 3,515 | 3,450 | 3,505 | +70 | +2% | 33,200 |
| 2022/05/02 | 3,415 | 3,480 | 3,410 | 3,435 | -30 | -0.9% | 14,400 |
| 2022/04/28 | 3,435 | 3,470 | 3,395 | 3,465 | +30 | +0.9% | 16,100 |
| 2022/04/27 | 3,365 | 3,460 | 3,350 | 3,435 | +70 | +2.1% | 40,000 |
| 2022/04/26 | 3,390 | 3,390 | 3,355 | 3,365 | +10 | +0.3% | 15,000 |
| 2022/04/25 | 3,295 | 3,380 | 3,295 | 3,355 | -5 | -0.1% | 22,500 |
| 2022/04/22 | 3,435 | 3,435 | 3,360 | 3,360 | -80 | -2.3% | 16,600 |
| 2022/04/21 | 3,495 | 3,500 | 3,420 | 3,440 | -60 | -1.7% | 18,100 |
| 2022/04/20 | 3,435 | 3,505 | 3,435 | 3,500 | +70 | +2% | 22,400 |
| 2022/04/19 | 3,485 | 3,485 | 3,430 | 3,430 | -30 | -0.9% | 8,000 |
| 2022/04/18 | 3,455 | 3,485 | 3,430 | 3,460 | +5 | +0.1% | 10,500 |
| 2022/04/15 | 3,435 | 3,480 | 3,405 | 3,455 | +10 | +0.3% | 14,500 |
| 2022/04/14 | 3,450 | 3,450 | 3,395 | 3,445 | -5 | -0.1% | 14,200 |
| 2022/04/13 | 3,450 | 3,465 | 3,395 | 3,450 | ±0 | ±0% | 23,600 |
| 2022/04/12 | 3,440 | 3,490 | 3,435 | 3,450 | ±0 | ±0% | 26,800 |
| 2022/04/11 | 3,475 | 3,495 | 3,435 | 3,450 | -45 | -1.3% | 18,500 |
| 2022/04/08 | 3,450 | 3,495 | 3,440 | 3,495 | +40 | +1.2% | 19,700 |
| 2022/04/07 | 3,440 | 3,495 | 3,395 | 3,455 | -10 | -0.3% | 18,200 |
| 2022/04/06 | 3,425 | 3,485 | 3,425 | 3,465 | -30 | -0.9% | 11,700 |
| 2022/04/05 | 3,500 | 3,525 | 3,480 | 3,495 | +25 | +0.7% | 17,100 |
| 2022/04/04 | 3,435 | 3,480 | 3,400 | 3,470 | +40 | +1.2% | 13,600 |
| 2022/04/01 | 3,395 | 3,465 | 3,385 | 3,430 | -5 | -0.1% | 20,000 |
| 2022/03/31 | 3,440 | 3,485 | 3,385 | 3,435 | -10 | -0.3% | 26,800 |
| 2022/03/30 | 3,380 | 3,485 | 3,350 | 3,445 | +65 | +1.9% | 30,600 |
| 2022/03/29 | 3,295 | 3,385 | 3,295 | 3,380 | +100 | +3% | 26,700 |
501～
550
件表示中 / 1692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． | 298,900円 | +7.6% | +4.3% | 2.04% | 8.89倍 | 1.69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 |
| ミラースＨＤ | 50,200円 | +11.1% | +23.2% | 5.98% | 6.20倍 | 1.01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 |
| エスリード | 443,000円 | +22.7% | +20.7% | 3.84% | 7.86倍 | 1.02倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| 三交ＧＨＤ | 60,200円 | +5.9% | -4.5% | 1.99% | 12.55倍 | 1.02倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| テーオーシー | 68,500円 | -6.7% | -28.7% | 1.46% | 53.43倍 | 0.63倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
