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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,749 | 2,749 | 2,691 | 2,729 | -5 | -0.2% | 45,200 |
2024/02/22 | 2,681 | 2,734 | 2,681 | 2,734 | +54 | +2% | 28,900 |
2024/02/21 | 2,723 | 2,737 | 2,680 | 2,680 | -70 | -2.5% | 31,200 |
2024/02/20 | 2,750 | 2,802 | 2,731 | 2,750 | -5 | -0.2% | 47,100 |
2024/02/19 | 2,770 | 2,787 | 2,741 | 2,755 | +6 | +0.2% | 28,200 |
2024/02/16 | 2,735 | 2,762 | 2,680 | 2,749 | +39 | +1.4% | 35,600 |
2024/02/15 | 2,740 | 2,760 | 2,700 | 2,710 | ±0 | ±0% | 31,800 |
2024/02/14 | 2,689 | 2,737 | 2,639 | 2,710 | -6 | -0.2% | 24,900 |
2024/02/13 | 2,692 | 2,730 | 2,666 | 2,716 | +56 | +2.1% | 26,200 |
2024/02/09 | 2,660 | 2,742 | 2,635 | 2,660 | -15 | -0.6% | 34,400 |
2024/02/08 | 2,683 | 2,723 | 2,654 | 2,675 | -36 | -1.3% | 32,700 |
2024/02/07 | 2,631 | 2,734 | 2,631 | 2,711 | +45 | +1.7% | 26,000 |
2024/02/06 | 2,680 | 2,695 | 2,642 | 2,666 | -29 | -1.1% | 22,400 |
2024/02/05 | 2,633 | 2,699 | 2,630 | 2,695 | +62 | +2.4% | 19,300 |
2024/02/02 | 2,649 | 2,684 | 2,622 | 2,633 | +13 | +0.5% | 19,300 |
2024/02/01 | 2,630 | 2,635 | 2,599 | 2,620 | -30 | -1.1% | 21,300 |
2024/01/31 | 2,633 | 2,656 | 2,620 | 2,650 | +14 | +0.5% | 23,200 |
2024/01/30 | 2,695 | 2,717 | 2,632 | 2,636 | -44 | -1.6% | 33,300 |
2024/01/29 | 2,635 | 2,700 | 2,635 | 2,680 | +70 | +2.7% | 34,200 |
2024/01/26 | 2,585 | 2,639 | 2,581 | 2,610 | +41 | +1.6% | 36,700 |
2024/01/25 | 2,521 | 2,577 | 2,501 | 2,569 | +40 | +1.6% | 34,700 |
2024/01/24 | 2,534 | 2,552 | 2,522 | 2,529 | -11 | -0.4% | 21,800 |
2024/01/23 | 2,549 | 2,580 | 2,539 | 2,540 | +25 | +1% | 19,400 |
2024/01/22 | 2,432 | 2,535 | 2,432 | 2,515 | +103 | +4.3% | 31,600 |
2024/01/19 | 2,412 | 2,433 | 2,409 | 2,412 | +2 | +0.1% | 18,500 |
2024/01/18 | 2,410 | 2,448 | 2,410 | 2,410 | +20 | +0.8% | 24,900 |
2024/01/17 | 2,435 | 2,435 | 2,390 | 2,390 | +5 | +0.2% | 47,300 |
2024/01/16 | 2,514 | 2,514 | 2,385 | 2,385 | -129 | -5.1% | 48,300 |
2024/01/15 | 2,499 | 2,546 | 2,490 | 2,514 | +29 | +1.2% | 42,300 |
2024/01/12 | 2,550 | 2,550 | 2,466 | 2,485 | -45 | -1.8% | 43,800 |
2024/01/11 | 2,530 | 2,553 | 2,514 | 2,530 | ±0 | ±0% | 31,900 |
2024/01/10 | 2,514 | 2,547 | 2,511 | 2,530 | +4 | +0.2% | 19,100 |
2024/01/09 | 2,523 | 2,564 | 2,514 | 2,526 | +5 | +0.2% | 31,600 |
2024/01/05 | 2,547 | 2,570 | 2,516 | 2,521 | +7 | +0.3% | 26,500 |
2024/01/04 | 2,500 | 2,547 | 2,482 | 2,514 | +6 | +0.2% | 25,100 |
2023/12/29 | 2,490 | 2,514 | 2,450 | 2,508 | +39 | +1.6% | 31,500 |
2023/12/28 | 2,471 | 2,512 | 2,456 | 2,469 | +9 | +0.4% | 52,600 |
2023/12/27 | 2,531 | 2,531 | 2,450 | 2,460 | -57 | -2.3% | 40,700 |
2023/12/26 | 2,475 | 2,541 | 2,475 | 2,517 | +63 | +2.6% | 40,600 |
2023/12/25 | 2,423 | 2,492 | 2,392 | 2,454 | +67 | +2.8% | 42,300 |
2023/12/22 | 2,423 | 2,447 | 2,368 | 2,387 | -41 | -1.7% | 46,200 |
2023/12/21 | 2,499 | 2,529 | 2,420 | 2,428 | -139 | -5.4% | 72,700 |
2023/12/20 | 2,538 | 2,621 | 2,524 | 2,567 | +70 | +2.8% | 113,400 |
2023/12/19 | 2,435 | 2,517 | 2,394 | 2,497 | +112 | +4.7% | 49,600 |
2023/12/18 | 2,378 | 2,433 | 2,325 | 2,385 | -27 | -1.1% | 100,600 |
2023/12/15 | 2,253 | 2,425 | 2,251 | 2,412 | -79 | -3.2% | 121,600 |
2023/12/14 | 2,526 | 2,548 | 2,461 | 2,491 | +15 | +0.6% | 100,000 |
2023/12/13 | 2,453 | 2,513 | 2,447 | 2,476 | +23 | +0.9% | 56,200 |
2023/12/12 | 2,444 | 2,464 | 2,424 | 2,453 | +59 | +2.5% | 17,300 |
2023/12/11 | 2,370 | 2,394 | 2,354 | 2,394 | +12 | +0.5% | 33,700 |
51~
100
件表示中 / 1661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. | 285,600円 | +7.6% | +4.3% | 2.14% | 8.50倍 | 1.93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 |
日 駐 | 20,100円 | +3.6% | +10.9% | 2.74% | 13.28倍 | 5.19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 |
SREHD | 423,000円 | +20.3% | +29.9% | 0.00% | 47.88倍 | 5.95倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したAIアルゴリズム開発が柱 |
TKP | 146,300円 | +23.1% | +66.0% | 0.00% | 12.00倍 | 1.54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 |
ミラースHD | 50,200円 | +23.0% | +152.3% | 4.78% | 6.50倍 | 0.93倍 |
|
1次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム