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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 2022/11/08 | 4,000 | 4,090 | 3,990 | 4,060 | +75 | +1.9% | 27,200 |
| 2022/11/07 | 3,905 | 4,010 | 3,885 | 3,985 | +35 | +0.9% | 24,800 |
| 2022/11/04 | 3,900 | 3,960 | 3,900 | 3,950 | +15 | +0.4% | 19,900 |
| 2022/11/02 | 3,865 | 3,935 | 3,845 | 3,935 | +30 | +0.8% | 14,000 |
| 2022/11/01 | 3,855 | 3,910 | 3,835 | 3,905 | +50 | +1.3% | 18,400 |
| 2022/10/31 | 3,930 | 3,930 | 3,840 | 3,855 | -75 | -1.9% | 13,900 |
| 2022/10/28 | 3,775 | 3,945 | 3,775 | 3,930 | +105 | +2.7% | 44,800 |
| 2022/10/27 | 3,855 | 3,855 | 3,795 | 3,825 | -50 | -1.3% | 37,300 |
| 2022/10/26 | 3,865 | 3,890 | 3,850 | 3,875 | +10 | +0.3% | 12,600 |
| 2022/10/25 | 3,900 | 3,915 | 3,845 | 3,865 | +30 | +0.8% | 17,600 |
| 2022/10/24 | 3,965 | 3,965 | 3,835 | 3,835 | -110 | -2.8% | 16,600 |
| 2022/10/21 | 3,925 | 3,990 | 3,920 | 3,945 | +20 | +0.5% | 18,500 |
| 2022/10/20 | 3,885 | 3,945 | 3,885 | 3,925 | +25 | +0.6% | 18,400 |
| 2022/10/19 | 3,840 | 3,915 | 3,835 | 3,900 | +90 | +2.4% | 26,300 |
| 2022/10/18 | 3,800 | 3,840 | 3,755 | 3,810 | +65 | +1.7% | 21,100 |
| 2022/10/17 | 3,770 | 3,780 | 3,745 | 3,745 | -30 | -0.8% | 16,200 |
| 2022/10/14 | 3,795 | 3,825 | 3,760 | 3,775 | +50 | +1.3% | 26,000 |
| 2022/10/13 | 3,750 | 3,800 | 3,725 | 3,725 | -20 | -0.5% | 20,200 |
| 2022/10/12 | 3,700 | 3,775 | 3,695 | 3,745 | +45 | +1.2% | 17,800 |
| 2022/10/11 | 3,745 | 3,750 | 3,685 | 3,700 | -45 | -1.2% | 20,100 |
| 2022/10/07 | 3,755 | 3,785 | 3,730 | 3,745 | -20 | -0.5% | 20,700 |
651～
700
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． | 392,000円 | +8.6% | +3.4% | 2.68% | 15.12倍 | 2.00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 | 220,800円 | +30.6% | +65.4% | 0.00% | 28.31倍 | 3.06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 | 204,400円 | +75.7% | +37.3% | 0.00% | 21.57倍 | 1.88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 | 527,000円 | +8.0% | +32.2% | 3.80% | 6.81倍 | 1.36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 | 522,000円 | +16.1% | +16.4% | 4.02% | 7.53倍 | 1.09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
