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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,345 | 3,345 | 3,205 | 3,280 | -30 | -0.9% | 21,500 |
| 2022/03/25 | 3,285 | 3,320 | 3,265 | 3,310 | +60 | +1.8% | 18,900 |
| 2022/03/24 | 3,260 | 3,275 | 3,220 | 3,250 | -70 | -2.1% | 21,800 |
| 2022/03/23 | 3,350 | 3,355 | 3,290 | 3,320 | +40 | +1.2% | 18,200 |
| 2022/03/22 | 3,425 | 3,425 | 3,250 | 3,280 | -100 | -3% | 27,500 |
| 2022/03/18 | 3,260 | 3,380 | 3,245 | 3,380 | +130 | +4% | 59,200 |
| 2022/03/17 | 3,240 | 3,290 | 3,195 | 3,250 | +75 | +2.4% | 33,600 |
| 2022/03/16 | 3,170 | 3,250 | 3,150 | 3,175 | +55 | +1.8% | 47,700 |
| 2022/03/15 | 2,963 | 3,145 | 2,914 | 3,120 | +157 | +5.3% | 29,500 |
| 2022/03/14 | 3,025 | 3,045 | 2,887 | 2,963 | -97 | -3.2% | 69,300 |
| 2022/03/11 | 2,994 | 3,085 | 2,994 | 3,060 | -10 | -0.3% | 20,300 |
| 2022/03/10 | 2,999 | 3,080 | 2,984 | 3,070 | +171 | +5.9% | 27,700 |
| 2022/03/09 | 2,961 | 2,983 | 2,899 | 2,899 | -62 | -2.1% | 31,700 |
| 2022/03/08 | 2,980 | 3,080 | 2,927 | 2,961 | -89 | -2.9% | 43,700 |
| 2022/03/07 | 2,998 | 3,080 | 2,990 | 3,050 | -5 | -0.2% | 34,500 |
| 2022/03/04 | 3,080 | 3,130 | 3,025 | 3,055 | -65 | -2.1% | 21,800 |
| 2022/03/03 | 3,130 | 3,165 | 3,085 | 3,120 | +15 | +0.5% | 18,500 |
| 2022/03/02 | 3,120 | 3,205 | 3,095 | 3,105 | -85 | -2.7% | 20,400 |
| 2022/03/01 | 3,175 | 3,235 | 3,140 | 3,190 | +15 | +0.5% | 45,100 |
| 2022/02/28 | 3,195 | 3,210 | 3,130 | 3,175 | +50 | +1.6% | 27,500 |
| 2022/02/25 | 3,065 | 3,150 | 2,995 | 3,125 | +85 | +2.8% | 29,000 |
| 2022/02/24 | 3,115 | 3,125 | 3,030 | 3,040 | -115 | -3.6% | 24,800 |
| 2022/02/22 | 3,200 | 3,225 | 3,125 | 3,155 | -55 | -1.7% | 34,900 |
| 2022/02/21 | 3,165 | 3,230 | 3,155 | 3,210 | +35 | +1.1% | 30,700 |
| 2022/02/18 | 3,165 | 3,235 | 3,115 | 3,175 | +55 | +1.8% | 45,000 |
| 2022/02/17 | 3,160 | 3,175 | 3,120 | 3,120 | +5 | +0.2% | 36,400 |
| 2022/02/16 | 3,120 | 3,130 | 3,085 | 3,115 | +10 | +0.3% | 17,400 |
| 2022/02/15 | 3,100 | 3,180 | 3,085 | 3,105 | +65 | +2.1% | 63,200 |
| 2022/02/14 | 3,070 | 3,110 | 3,020 | 3,040 | -25 | -0.8% | 43,300 |
| 2022/02/10 | 3,045 | 3,065 | 3,030 | 3,065 | +30 | +1% | 25,800 |
| 2022/02/09 | 3,005 | 3,065 | 2,994 | 3,035 | +60 | +2% | 21,100 |
| 2022/02/08 | 2,947 | 2,995 | 2,939 | 2,975 | +28 | +1% | 15,000 |
| 2022/02/07 | 2,928 | 3,000 | 2,912 | 2,947 | +32 | +1.1% | 17,500 |
| 2022/02/04 | 2,881 | 2,927 | 2,838 | 2,915 | +34 | +1.2% | 15,100 |
| 2022/02/03 | 2,879 | 2,908 | 2,862 | 2,881 | +2 | +0.1% | 9,800 |
| 2022/02/02 | 2,832 | 2,895 | 2,832 | 2,879 | +69 | +2.5% | 20,300 |
| 2022/02/01 | 2,785 | 2,849 | 2,785 | 2,810 | +1 | ±0% | 15,300 |
| 2022/01/31 | 2,738 | 2,827 | 2,738 | 2,809 | +53 | +1.9% | 18,000 |
| 2022/01/28 | 2,800 | 2,808 | 2,727 | 2,756 | -35 | -1.3% | 52,100 |
| 2022/01/27 | 2,891 | 2,891 | 2,753 | 2,791 | -84 | -2.9% | 60,200 |
| 2022/01/26 | 2,860 | 2,916 | 2,812 | 2,875 | +15 | +0.5% | 42,500 |
| 2022/01/25 | 2,932 | 2,934 | 2,839 | 2,860 | -90 | -3.1% | 40,600 |
| 2022/01/24 | 2,940 | 2,951 | 2,859 | 2,950 | +10 | +0.3% | 18,100 |
| 2022/01/21 | 2,917 | 2,940 | 2,844 | 2,940 | +1 | ±0% | 38,900 |
| 2022/01/20 | 2,960 | 2,983 | 2,892 | 2,939 | +47 | +1.6% | 41,400 |
| 2022/01/19 | 3,010 | 3,045 | 2,881 | 2,892 | -153 | -5% | 56,700 |
| 2022/01/18 | 3,045 | 3,080 | 3,000 | 3,045 | +35 | +1.2% | 23,300 |
| 2022/01/17 | 3,080 | 3,105 | 3,010 | 3,010 | -70 | -2.3% | 18,300 |
| 2022/01/14 | 3,100 | 3,100 | 3,035 | 3,080 | -25 | -0.8% | 25,300 |
| 2022/01/13 | 3,090 | 3,180 | 3,055 | 3,105 | +10 | +0.3% | 43,000 |
801～
850
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 | 100,100円 | +17.1% | +1.0% | 4.80% | 8.32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 | 26,300円 | +12.1% | +15.2% | 3.04% | 17.51倍 | 5.05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 | 470,500円 | +8.0% | +32.2% | 4.25% | 6.07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 | 187,300円 | +30.6% | +65.4% | 0.00% | 24.00倍 | 2.59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
