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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 4,065 | 4,110 | 4,055 | 4,100 | +35 | +0.9% | 7,100 |
| 2023/03/03 | 4,020 | 4,075 | 3,985 | 4,065 | +90 | +2.3% | 17,700 |
| 2023/03/02 | 4,005 | 4,025 | 3,965 | 3,975 | -60 | -1.5% | 16,200 |
| 2023/03/01 | 4,015 | 4,050 | 3,985 | 4,035 | +45 | +1.1% | 14,600 |
| 2023/02/28 | 3,920 | 4,025 | 3,920 | 3,990 | +70 | +1.8% | 24,400 |
| 2023/02/27 | 3,840 | 3,940 | 3,835 | 3,920 | +95 | +2.5% | 19,600 |
| 2023/02/24 | 3,830 | 3,850 | 3,780 | 3,825 | +25 | +0.7% | 15,800 |
| 2023/02/22 | 3,780 | 3,850 | 3,750 | 3,800 | +25 | +0.7% | 18,000 |
| 2023/02/21 | 3,800 | 3,870 | 3,760 | 3,775 | -20 | -0.5% | 10,600 |
| 2023/02/20 | 3,870 | 3,900 | 3,750 | 3,795 | -75 | -1.9% | 26,500 |
| 2023/02/17 | 3,975 | 4,005 | 3,865 | 3,870 | -100 | -2.5% | 15,100 |
| 2023/02/16 | 3,955 | 4,000 | 3,955 | 3,970 | +15 | +0.4% | 11,100 |
| 2023/02/15 | 4,100 | 4,125 | 3,930 | 3,955 | -130 | -3.2% | 18,100 |
| 2023/02/14 | 4,040 | 4,085 | 4,010 | 4,085 | +60 | +1.5% | 10,300 |
| 2023/02/13 | 4,020 | 4,060 | 3,975 | 4,025 | ±0 | ±0% | 13,200 |
| 2023/02/10 | 3,970 | 4,070 | 3,965 | 4,025 | -15 | -0.4% | 13,700 |
| 2023/02/09 | 4,005 | 4,075 | 3,985 | 4,040 | +35 | +0.9% | 13,300 |
| 2023/02/08 | 4,005 | 4,010 | 3,980 | 4,005 | +5 | +0.1% | 9,100 |
| 2023/02/07 | 4,000 | 4,080 | 3,980 | 4,000 | +5 | +0.1% | 11,300 |
| 2023/02/06 | 3,970 | 3,995 | 3,925 | 3,995 | +55 | +1.4% | 15,900 |
| 2023/02/03 | 3,945 | 3,965 | 3,895 | 3,940 | +5 | +0.1% | 22,700 |
| 2023/02/02 | 3,970 | 3,985 | 3,910 | 3,935 | -50 | -1.3% | 17,300 |
| 2023/02/01 | 4,005 | 4,020 | 3,950 | 3,985 | -65 | -1.6% | 33,600 |
| 2023/01/31 | 4,000 | 4,070 | 3,985 | 4,050 | +25 | +0.6% | 28,100 |
| 2023/01/30 | 4,025 | 4,200 | 3,965 | 4,025 | -40 | -1% | 28,600 |
| 2023/01/27 | 4,100 | 4,105 | 4,000 | 4,065 | -45 | -1.1% | 56,200 |
| 2023/01/26 | 4,175 | 4,175 | 4,065 | 4,110 | -110 | -2.6% | 28,500 |
| 2023/01/25 | 4,200 | 4,265 | 4,170 | 4,220 | +5 | +0.1% | 11,800 |
| 2023/01/24 | 4,380 | 4,395 | 4,195 | 4,215 | -140 | -3.2% | 36,800 |
| 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 |
601～
650
件表示中 / 1972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． | 394,000円 | +8.6% | +3.4% | 2.66% | 15.19倍 | 2.01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 |
| ＧＡ ＴＥＣＨ | 215,600円 | +30.6% | +65.4% | 0.00% | 27.64倍 | 2.99倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 202,000円 | +75.7% | +37.3% | 0.00% | 21.32倍 | 1.86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 |
| ケイアイスター | 515,000円 | +8.0% | +32.2% | 3.88% | 6.65倍 | 1.33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 |
| エスリード | 516,000円 | +16.1% | +16.4% | 4.07% | 7.44倍 | 1.08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
