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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 3,195 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 11,900 |
| 2022/07/25 | 3,180 | 3,200 | 3,180 | 3,195 | +15 | +0.5% | 6,100 |
| 2022/07/22 | 3,200 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 11,700 |
| 2022/07/21 | 3,170 | 3,210 | 3,170 | 3,200 | +20 | +0.6% | 22,900 |
| 2022/07/20 | 3,205 | 3,205 | 3,170 | 3,180 | -15 | -0.5% | 15,800 |
| 2022/07/19 | 3,185 | 3,200 | 3,175 | 3,195 | +10 | +0.3% | 13,900 |
| 2022/07/15 | 3,200 | 3,210 | 3,170 | 3,185 | +25 | +0.8% | 30,300 |
| 2022/07/14 | 3,160 | 3,180 | 3,140 | 3,160 | ±0 | ±0% | 11,900 |
| 2022/07/13 | 3,120 | 3,175 | 3,105 | 3,160 | +60 | +1.9% | 10,700 |
| 2022/07/12 | 3,170 | 3,170 | 3,075 | 3,100 | -95 | -3% | 13,900 |
| 2022/07/11 | 3,140 | 3,205 | 3,140 | 3,195 | +80 | +2.6% | 17,800 |
| 2022/07/08 | 3,115 | 3,160 | 3,090 | 3,115 | -10 | -0.3% | 19,200 |
| 2022/07/07 | 3,150 | 3,150 | 3,100 | 3,125 | -20 | -0.6% | 10,500 |
| 2022/07/06 | 3,260 | 3,260 | 3,135 | 3,145 | -115 | -3.5% | 11,400 |
| 2022/07/05 | 3,245 | 3,285 | 3,235 | 3,260 | +15 | +0.5% | 19,300 |
| 2022/07/04 | 3,290 | 3,290 | 3,210 | 3,245 | +50 | +1.6% | 17,500 |
| 2022/07/01 | 3,220 | 3,290 | 3,165 | 3,195 | +25 | +0.8% | 30,900 |
| 2022/06/30 | 3,295 | 3,295 | 3,160 | 3,170 | -145 | -4.4% | 24,800 |
| 2022/06/29 | 3,265 | 3,315 | 3,240 | 3,315 | +40 | +1.2% | 32,300 |
| 2022/06/28 | 3,250 | 3,300 | 3,245 | 3,275 | ±0 | ±0% | 9,500 |
| 2022/06/27 | 3,370 | 3,370 | 3,275 | 3,275 | -35 | -1.1% | 11,400 |
| 2022/06/24 | 3,295 | 3,340 | 3,250 | 3,310 | +35 | +1.1% | 33,200 |
| 2022/06/23 | 3,325 | 3,325 | 3,260 | 3,275 | -10 | -0.3% | 23,000 |
| 2022/06/22 | 3,315 | 3,320 | 3,245 | 3,285 | -20 | -0.6% | 20,300 |
| 2022/06/21 | 3,240 | 3,340 | 3,180 | 3,305 | +95 | +3% | 27,500 |
| 2022/06/20 | 3,250 | 3,260 | 3,150 | 3,210 | -40 | -1.2% | 20,600 |
| 2022/06/17 | 3,200 | 3,250 | 3,155 | 3,250 | +15 | +0.5% | 27,700 |
| 2022/06/16 | 3,265 | 3,305 | 3,235 | 3,235 | -25 | -0.8% | 24,600 |
| 2022/06/15 | 3,155 | 3,325 | 3,155 | 3,260 | +105 | +3.3% | 37,100 |
| 2022/06/14 | 3,215 | 3,215 | 3,105 | 3,155 | -125 | -3.8% | 54,700 |
| 2022/06/13 | 3,320 | 3,345 | 3,280 | 3,280 | -110 | -3.2% | 28,800 |
| 2022/06/10 | 3,395 | 3,395 | 3,340 | 3,390 | -25 | -0.7% | 22,200 |
| 2022/06/09 | 3,405 | 3,440 | 3,385 | 3,415 | +5 | +0.1% | 14,800 |
| 2022/06/08 | 3,405 | 3,465 | 3,400 | 3,410 | +20 | +0.6% | 20,000 |
| 2022/06/07 | 3,515 | 3,515 | 3,375 | 3,390 | -140 | -4% | 24,000 |
| 2022/06/06 | 3,485 | 3,550 | 3,460 | 3,530 | +45 | +1.3% | 33,400 |
| 2022/06/03 | 3,520 | 3,520 | 3,470 | 3,485 | -35 | -1% | 15,300 |
| 2022/06/02 | 3,480 | 3,535 | 3,480 | 3,520 | ±0 | ±0% | 15,400 |
| 2022/06/01 | 3,520 | 3,520 | 3,485 | 3,520 | ±0 | ±0% | 12,300 |
| 2022/05/31 | 3,545 | 3,545 | 3,500 | 3,520 | -20 | -0.6% | 12,300 |
| 2022/05/30 | 3,485 | 3,560 | 3,460 | 3,540 | +100 | +2.9% | 40,300 |
| 2022/05/27 | 3,445 | 3,475 | 3,405 | 3,440 | -10 | -0.3% | 25,100 |
| 2022/05/26 | 3,430 | 3,510 | 3,430 | 3,450 | +60 | +1.8% | 20,600 |
| 2022/05/25 | 3,435 | 3,450 | 3,385 | 3,390 | -55 | -1.6% | 23,900 |
| 2022/05/24 | 3,415 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 16,700 |
| 2022/05/23 | 3,390 | 3,420 | 3,370 | 3,400 | -10 | -0.3% | 15,200 |
| 2022/05/20 | 3,355 | 3,410 | 3,355 | 3,410 | +10 | +0.3% | 15,200 |
| 2022/05/19 | 3,330 | 3,410 | 3,325 | 3,400 | +5 | +0.1% | 22,500 |
| 2022/05/18 | 3,395 | 3,430 | 3,345 | 3,395 | -10 | -0.3% | 16,100 |
| 2022/05/17 | 3,310 | 3,420 | 3,310 | 3,405 | +95 | +2.9% | 19,700 |
751～
800
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% | 15.07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 | 1.10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
