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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/06 | 3,700 | 3,795 | 3,700 | 3,765 | +40 | +1.1% | 27,000 |
| 2022/10/05 | 3,795 | 3,800 | 3,710 | 3,725 | -45 | -1.2% | 19,400 |
| 2022/10/04 | 3,780 | 3,800 | 3,725 | 3,770 | +55 | +1.5% | 24,500 |
| 2022/10/03 | 3,760 | 3,760 | 3,675 | 3,715 | -35 | -0.9% | 22,700 |
| 2022/09/30 | 3,775 | 3,810 | 3,750 | 3,750 | -20 | -0.5% | 27,700 |
| 2022/09/29 | 3,700 | 3,785 | 3,695 | 3,770 | +85 | +2.3% | 21,400 |
| 2022/09/28 | 3,725 | 3,730 | 3,650 | 3,685 | -10 | -0.3% | 27,800 |
| 2022/09/27 | 3,770 | 3,770 | 3,695 | 3,695 | -10 | -0.3% | 14,100 |
| 2022/09/26 | 3,760 | 3,770 | 3,690 | 3,705 | -65 | -1.7% | 32,100 |
| 2022/09/22 | 3,710 | 3,785 | 3,700 | 3,770 | +60 | +1.6% | 42,400 |
| 2022/09/21 | 3,740 | 3,740 | 3,665 | 3,710 | -30 | -0.8% | 41,900 |
| 2022/09/20 | 3,760 | 3,840 | 3,730 | 3,740 | -25 | -0.7% | 60,300 |
| 2022/09/16 | 3,695 | 3,790 | 3,670 | 3,765 | +75 | +2% | 103,400 |
| 2022/09/15 | 3,675 | 3,770 | 3,665 | 3,690 | +35 | +1% | 50,700 |
| 2022/09/14 | 3,555 | 3,760 | 3,530 | 3,655 | +100 | +2.8% | 145,400 |
| 2022/09/13 | 3,595 | 3,595 | 3,535 | 3,555 | -35 | -1% | 40,600 |
| 2022/09/12 | 3,540 | 3,590 | 3,530 | 3,590 | +70 | +2% | 55,700 |
| 2022/09/09 | 3,525 | 3,545 | 3,515 | 3,520 | -15 | -0.4% | 32,000 |
| 2022/09/08 | 3,510 | 3,550 | 3,495 | 3,535 | +75 | +2.2% | 41,200 |
| 2022/09/07 | 3,480 | 3,480 | 3,450 | 3,460 | -25 | -0.7% | 24,800 |
| 2022/09/06 | 3,500 | 3,505 | 3,475 | 3,485 | +15 | +0.4% | 25,000 |
| 2022/09/05 | 3,470 | 3,500 | 3,460 | 3,470 | ±0 | ±0% | 14,200 |
| 2022/09/02 | 3,465 | 3,490 | 3,460 | 3,470 | +40 | +1.2% | 19,600 |
| 2022/09/01 | 3,470 | 3,475 | 3,430 | 3,430 | -50 | -1.4% | 19,500 |
| 2022/08/31 | 3,485 | 3,505 | 3,470 | 3,480 | ±0 | ±0% | 31,000 |
| 2022/08/30 | 3,450 | 3,480 | 3,450 | 3,480 | +30 | +0.9% | 15,000 |
| 2022/08/29 | 3,425 | 3,530 | 3,410 | 3,450 | +5 | +0.1% | 32,400 |
| 2022/08/26 | 3,475 | 3,480 | 3,445 | 3,445 | ±0 | ±0% | 10,600 |
| 2022/08/25 | 3,450 | 3,455 | 3,430 | 3,445 | +10 | +0.3% | 10,100 |
| 2022/08/24 | 3,405 | 3,450 | 3,380 | 3,435 | +55 | +1.6% | 18,400 |
651～
700
件表示中 / 1942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． | 381,500円 | +8.6% | +3.4% | 2.75% | 14.71倍 | 1.94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 |
| エスコン | 99,800円 | +17.1% | +1.0% | 4.81% | 8.30倍 | 1.21倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 26,600円 | +12.1% | +15.2% | 3.01% | 17.71倍 | 5.11倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ケイアイスター | 472,000円 | +8.0% | +32.2% | 4.24% | 6.09倍 | 1.22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 |
| ＧＡ ＴＥＣＨ | 182,000円 | +30.6% | +65.4% | 0.00% | 23.32倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
