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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/01/12 | 3,175 | 3,190 | 3,095 | 3,095 | -35 | -1.1% | 28,800 |
| 2022/01/11 | 3,000 | 3,215 | 3,000 | 3,130 | +180 | +6.1% | 96,300 |
| 2022/01/07 | 2,925 | 2,960 | 2,911 | 2,950 | +43 | +1.5% | 27,900 |
| 2022/01/06 | 2,970 | 2,972 | 2,907 | 2,907 | -71 | -2.4% | 26,300 |
| 2022/01/05 | 3,050 | 3,050 | 2,950 | 2,978 | -67 | -2.2% | 32,300 |
| 2022/01/04 | 3,140 | 3,155 | 3,035 | 3,045 | -115 | -3.6% | 28,100 |
| 2021/12/30 | 3,095 | 3,180 | 3,080 | 3,160 | +65 | +2.1% | 34,800 |
| 2021/12/29 | 2,986 | 3,100 | 2,986 | 3,095 | +109 | +3.7% | 42,500 |
| 2021/12/28 | 2,967 | 2,986 | 2,922 | 2,986 | +19 | +0.6% | 46,000 |
| 2021/12/27 | 3,015 | 3,015 | 2,951 | 2,967 | -25 | -0.8% | 32,200 |
| 2021/12/24 | 2,936 | 3,020 | 2,934 | 2,992 | +40 | +1.4% | 37,000 |
| 2021/12/23 | 2,960 | 2,960 | 2,899 | 2,952 | +6 | +0.2% | 55,900 |
| 2021/12/22 | 2,978 | 3,000 | 2,920 | 2,946 | -26 | -0.9% | 44,200 |
| 2021/12/21 | 2,912 | 3,015 | 2,883 | 2,972 | +110 | +3.8% | 67,900 |
| 2021/12/20 | 3,005 | 3,015 | 2,833 | 2,862 | -183 | -6% | 105,000 |
| 2021/12/17 | 3,050 | 3,135 | 3,010 | 3,045 | -10 | -0.3% | 97,800 |
| 2021/12/16 | 3,100 | 3,120 | 3,015 | 3,055 | -80 | -2.6% | 94,600 |
| 2021/12/15 | 2,910 | 3,170 | 2,910 | 3,135 | +375 | +13.6% | 323,700 |
| 2021/12/14 | 2,825 | 2,862 | 2,742 | 2,760 | -90 | -3.2% | 57,400 |
851～
900
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
