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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 4,240 | 4,375 | 4,240 | 4,355 | +150 | +3.6% | 29,000 |
| 2023/01/20 | 4,210 | 4,235 | 4,150 | 4,205 | +5 | +0.1% | 24,300 |
| 2023/01/19 | 4,290 | 4,305 | 4,175 | 4,200 | -75 | -1.8% | 33,900 |
| 2023/01/18 | 4,235 | 4,315 | 4,210 | 4,275 | +70 | +1.7% | 25,500 |
| 2023/01/17 | 4,315 | 4,345 | 4,170 | 4,205 | -30 | -0.7% | 62,300 |
| 2023/01/16 | 4,285 | 4,340 | 4,225 | 4,235 | -55 | -1.3% | 18,800 |
| 2023/01/13 | 4,255 | 4,340 | 4,250 | 4,290 | +45 | +1.1% | 19,700 |
| 2023/01/12 | 4,250 | 4,315 | 4,170 | 4,245 | -5 | -0.1% | 11,500 |
| 2023/01/11 | 4,190 | 4,275 | 4,190 | 4,250 | +65 | +1.6% | 18,100 |
| 2023/01/10 | 4,150 | 4,200 | 4,125 | 4,185 | +85 | +2.1% | 20,800 |
| 2023/01/06 | 4,085 | 4,135 | 4,080 | 4,100 | +15 | +0.4% | 21,900 |
| 2023/01/05 | 4,170 | 4,225 | 4,080 | 4,085 | -105 | -2.5% | 23,100 |
| 2023/01/04 | 4,120 | 4,245 | 4,080 | 4,190 | +105 | +2.6% | 32,800 |
| 2022/12/30 | 4,110 | 4,140 | 4,030 | 4,085 | -25 | -0.6% | 17,000 |
| 2022/12/29 | 4,005 | 4,125 | 3,980 | 4,110 | +105 | +2.6% | 24,000 |
| 2022/12/28 | 3,955 | 4,095 | 3,920 | 4,005 | +50 | +1.3% | 33,100 |
| 2022/12/27 | 3,960 | 3,965 | 3,875 | 3,955 | +45 | +1.2% | 16,500 |
| 2022/12/26 | 3,880 | 3,970 | 3,845 | 3,910 | +40 | +1% | 28,500 |
| 2022/12/23 | 3,800 | 3,930 | 3,800 | 3,870 | +70 | +1.8% | 31,900 |
| 2022/12/22 | 3,650 | 3,870 | 3,650 | 3,800 | +185 | +5.1% | 43,600 |
| 2022/12/21 | 3,715 | 3,715 | 3,560 | 3,615 | -170 | -4.5% | 60,000 |
| 2022/12/20 | 3,995 | 4,030 | 3,770 | 3,785 | -200 | -5% | 33,200 |
| 2022/12/19 | 4,095 | 4,105 | 3,980 | 3,985 | -110 | -2.7% | 23,800 |
| 2022/12/16 | 4,100 | 4,140 | 3,985 | 4,095 | +50 | +1.2% | 39,500 |
| 2022/12/15 | 4,295 | 4,385 | 4,045 | 4,045 | -125 | -3% | 80,300 |
| 2022/12/14 | 4,270 | 4,270 | 4,130 | 4,170 | -120 | -2.8% | 42,600 |
| 2022/12/13 | 4,230 | 4,300 | 4,115 | 4,290 | +60 | +1.4% | 29,700 |
| 2022/12/12 | 4,255 | 4,305 | 4,230 | 4,230 | -65 | -1.5% | 15,500 |
| 2022/12/09 | 4,315 | 4,340 | 4,255 | 4,295 | +35 | +0.8% | 17,400 |
| 2022/12/08 | 4,340 | 4,340 | 4,215 | 4,260 | -80 | -1.8% | 23,400 |
| 2022/12/07 | 4,355 | 4,420 | 4,320 | 4,340 | -80 | -1.8% | 25,800 |
| 2022/12/06 | 4,350 | 4,465 | 4,325 | 4,420 | +70 | +1.6% | 37,400 |
| 2022/12/05 | 4,305 | 4,395 | 4,290 | 4,350 | +45 | +1% | 46,800 |
| 2022/12/02 | 4,385 | 4,385 | 4,255 | 4,305 | -135 | -3% | 35,300 |
| 2022/12/01 | 4,450 | 4,490 | 4,390 | 4,440 | +75 | +1.7% | 60,300 |
| 2022/11/30 | 4,450 | 4,465 | 4,365 | 4,365 | -70 | -1.6% | 23,500 |
| 2022/11/29 | 4,400 | 4,445 | 4,365 | 4,435 | +35 | +0.8% | 25,200 |
| 2022/11/28 | 4,425 | 4,485 | 4,365 | 4,400 | ±0 | ±0% | 34,100 |
| 2022/11/25 | 4,400 | 4,415 | 4,380 | 4,400 | +40 | +0.9% | 11,800 |
| 2022/11/24 | 4,320 | 4,395 | 4,320 | 4,360 | -5 | -0.1% | 16,700 |
| 2022/11/22 | 4,270 | 4,370 | 4,270 | 4,365 | +95 | +2.2% | 21,200 |
| 2022/11/21 | 4,195 | 4,270 | 4,195 | 4,270 | +80 | +1.9% | 12,900 |
| 2022/11/18 | 4,255 | 4,280 | 4,185 | 4,190 | -40 | -0.9% | 25,000 |
| 2022/11/17 | 4,105 | 4,230 | 4,105 | 4,230 | +95 | +2.3% | 22,400 |
| 2022/11/16 | 4,105 | 4,170 | 4,105 | 4,135 | +30 | +0.7% | 20,300 |
| 2022/11/15 | 4,010 | 4,140 | 4,010 | 4,105 | +95 | +2.4% | 19,700 |
| 2022/11/14 | 4,105 | 4,125 | 3,985 | 4,010 | -145 | -3.5% | 33,500 |
| 2022/11/11 | 4,145 | 4,200 | 4,115 | 4,155 | +55 | +1.3% | 42,000 |
| 2022/11/10 | 4,015 | 4,120 | 4,015 | 4,100 | +45 | +1.1% | 20,800 |
| 2022/11/09 | 4,070 | 4,090 | 4,040 | 4,055 | -5 | -0.1% | 10,300 |
551～
600
件表示中 / 1893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． | 343,500円 | +8.6% | +3.4% | 2.27% | 13.24倍 | 1.91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 |
| ＴＫＰ | 180,200円 | +74.0% | +3.0% | 0.00% | 22.40倍 | 1.73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 |
| 京阪神ビ | 153,500円 | +2.0% | -0.9% | 2.61% | 17.33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 |
| ミラースＨＤ | 49,300円 | +11.1% | +23.2% | 6.09% | 6.25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 |
| エスリード | 427,500円 | +22.7% | +20.7% | 4.21% | 7.58倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
