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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/08/23 | 3,445 | 3,445 | 3,370 | 3,380 | -45 | -1.3% | 16,900 |
| 2022/08/22 | 3,450 | 3,485 | 3,415 | 3,425 | -15 | -0.4% | 19,900 |
| 2022/08/19 | 3,435 | 3,490 | 3,415 | 3,440 | +25 | +0.7% | 49,300 |
| 2022/08/18 | 3,405 | 3,435 | 3,390 | 3,415 | +10 | +0.3% | 27,700 |
| 2022/08/17 | 3,435 | 3,480 | 3,400 | 3,405 | -30 | -0.9% | 29,300 |
| 2022/08/16 | 3,410 | 3,465 | 3,400 | 3,435 | +60 | +1.8% | 26,500 |
| 2022/08/15 | 3,440 | 3,450 | 3,360 | 3,375 | -65 | -1.9% | 23,400 |
| 2022/08/12 | 3,455 | 3,485 | 3,410 | 3,440 | +35 | +1% | 16,800 |
| 2022/08/10 | 3,425 | 3,440 | 3,395 | 3,405 | +30 | +0.9% | 16,000 |
| 2022/08/09 | 3,360 | 3,425 | 3,325 | 3,375 | +15 | +0.4% | 15,400 |
| 2022/08/08 | 3,445 | 3,445 | 3,340 | 3,360 | -30 | -0.9% | 17,500 |
| 2022/08/05 | 3,315 | 3,400 | 3,305 | 3,390 | +95 | +2.9% | 21,300 |
| 2022/08/04 | 3,260 | 3,300 | 3,260 | 3,295 | +40 | +1.2% | 17,100 |
| 2022/08/03 | 3,235 | 3,305 | 3,220 | 3,255 | +20 | +0.6% | 27,900 |
| 2022/08/02 | 3,255 | 3,255 | 3,225 | 3,235 | -20 | -0.6% | 17,000 |
| 2022/08/01 | 3,225 | 3,255 | 3,190 | 3,255 | +55 | +1.7% | 23,100 |
| 2022/07/29 | 3,200 | 3,205 | 3,185 | 3,200 | +10 | +0.3% | 12,900 |
| 2022/07/28 | 3,190 | 3,200 | 3,125 | 3,190 | +5 | +0.2% | 18,600 |
| 2022/07/27 | 3,200 | 3,205 | 3,165 | 3,185 | -15 | -0.5% | 24,700 |
701～
750
件表示中 / 1973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． | 391,000円 | +8.6% | +3.4% | 2.69% | 15.08倍 | 1.99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 | 221,900円 | +30.6% | +65.4% | 0.00% | 28.45倍 | 3.08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 | 202,600円 | +75.7% | +37.3% | 0.00% | 21.38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 | 536,000円 | +8.0% | +32.2% | 3.73% | 6.92倍 | 1.38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
