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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,200 | 3,245 | 3,170 | 3,210 | +15 | +0.5% | 34,200 |
| 2025/02/03 | 3,125 | 3,230 | 3,110 | 3,195 | ±0 | ±0% | 46,100 |
| 2025/01/31 | 3,200 | 3,215 | 3,150 | 3,195 | -15 | -0.5% | 39,200 |
| 2025/01/30 | 3,150 | 3,225 | 3,095 | 3,210 | +65 | +2.1% | 44,800 |
| 2025/01/29 | 2,980 | 3,180 | 2,980 | 3,145 | +110 | +3.6% | 73,500 |
| 2025/01/28 | 2,948 | 3,050 | 2,944 | 3,035 | +42 | +1.4% | 57,800 |
| 2025/01/27 | 2,950 | 3,010 | 2,936 | 2,993 | -17 | -0.6% | 56,700 |
| 2025/01/24 | 2,998 | 3,045 | 2,890 | 3,010 | +153 | +5.4% | 177,400 |
| 2025/01/23 | 2,850 | 2,869 | 2,833 | 2,857 | +7 | +0.2% | 57,700 |
| 2025/01/22 | 2,820 | 2,860 | 2,804 | 2,850 | +61 | +2.2% | 22,600 |
| 2025/01/21 | 2,793 | 2,806 | 2,751 | 2,789 | -1 | ±0% | 30,400 |
| 2025/01/20 | 2,783 | 2,811 | 2,779 | 2,790 | +30 | +1.1% | 26,900 |
| 2025/01/17 | 2,746 | 2,760 | 2,710 | 2,760 | +10 | +0.4% | 37,000 |
| 2025/01/16 | 2,697 | 2,777 | 2,697 | 2,750 | +3 | +0.1% | 34,800 |
| 2025/01/15 | 2,687 | 2,761 | 2,649 | 2,747 | +53 | +2% | 44,900 |
| 2025/01/14 | 2,686 | 2,749 | 2,686 | 2,694 | -36 | -1.3% | 38,800 |
| 2025/01/10 | 2,668 | 2,756 | 2,644 | 2,730 | +62 | +2.3% | 39,600 |
| 2025/01/09 | 2,606 | 2,717 | 2,605 | 2,668 | +44 | +1.7% | 29,500 |
| 2025/01/08 | 2,696 | 2,696 | 2,624 | 2,624 | -51 | -1.9% | 19,900 |
| 2025/01/07 | 2,693 | 2,708 | 2,675 | 2,675 | -3 | -0.1% | 14,100 |
| 2025/01/06 | 2,769 | 2,769 | 2,678 | 2,678 | -72 | -2.6% | 25,900 |
| 2024/12/30 | 2,659 | 2,753 | 2,659 | 2,750 | +57 | +2.1% | 28,800 |
| 2024/12/27 | 2,649 | 2,697 | 2,575 | 2,693 | +65 | +2.5% | 43,000 |
| 2024/12/26 | 2,614 | 2,637 | 2,584 | 2,628 | +33 | +1.3% | 23,600 |
| 2024/12/25 | 2,617 | 2,636 | 2,564 | 2,595 | -5 | -0.2% | 13,900 |
| 2024/12/24 | 2,631 | 2,637 | 2,600 | 2,600 | -8 | -0.3% | 14,400 |
| 2024/12/23 | 2,589 | 2,688 | 2,589 | 2,608 | +6 | +0.2% | 34,000 |
| 2024/12/20 | 2,621 | 2,635 | 2,597 | 2,602 | -9 | -0.3% | 22,000 |
| 2024/12/19 | 2,575 | 2,623 | 2,557 | 2,611 | +6 | +0.2% | 11,600 |
| 2024/12/18 | 2,583 | 2,633 | 2,583 | 2,605 | +22 | +0.9% | 29,300 |
| 2024/12/17 | 2,660 | 2,660 | 2,569 | 2,583 | -62 | -2.3% | 101,500 |
| 2024/12/16 | 2,548 | 2,669 | 2,528 | 2,645 | -64 | -2.4% | 96,100 |
| 2024/12/13 | 2,715 | 2,747 | 2,684 | 2,709 | -47 | -1.7% | 31,000 |
| 2024/12/12 | 2,750 | 2,772 | 2,730 | 2,756 | +12 | +0.4% | 31,800 |
| 2024/12/11 | 2,745 | 2,750 | 2,701 | 2,744 | +2 | +0.1% | 32,600 |
| 2024/12/10 | 2,664 | 2,759 | 2,641 | 2,742 | +92 | +3.5% | 66,100 |
| 2024/12/09 | 2,698 | 2,698 | 2,647 | 2,650 | -20 | -0.7% | 36,500 |
| 2024/12/06 | 2,711 | 2,726 | 2,657 | 2,670 | -32 | -1.2% | 47,600 |
| 2024/12/05 | 2,702 | 2,718 | 2,684 | 2,702 | +10 | +0.4% | 15,700 |
| 2024/12/04 | 2,670 | 2,709 | 2,668 | 2,692 | -26 | -1% | 14,300 |
| 2024/12/03 | 2,786 | 2,799 | 2,632 | 2,718 | -31 | -1.1% | 46,900 |
| 2024/12/02 | 2,759 | 2,759 | 2,728 | 2,749 | +21 | +0.8% | 22,000 |
| 2024/11/29 | 2,696 | 2,745 | 2,696 | 2,728 | +34 | +1.3% | 11,100 |
| 2024/11/28 | 2,610 | 2,695 | 2,610 | 2,694 | +61 | +2.3% | 19,500 |
| 2024/11/27 | 2,667 | 2,670 | 2,620 | 2,633 | -44 | -1.6% | 32,500 |
| 2024/11/26 | 2,670 | 2,702 | 2,653 | 2,677 | +5 | +0.2% | 36,200 |
| 2024/11/25 | 2,715 | 2,730 | 2,670 | 2,672 | -26 | -1% | 28,400 |
| 2024/11/22 | 2,691 | 2,720 | 2,668 | 2,698 | +28 | +1% | 14,500 |
| 2024/11/21 | 2,650 | 2,677 | 2,648 | 2,670 | +20 | +0.8% | 16,400 |
| 2024/11/20 | 2,637 | 2,663 | 2,603 | 2,650 | +22 | +0.8% | 29,700 |
51～
100
件表示中 / 1892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． | 334,500円 | +8.6% | +3.4% | 2.33% | 12.89倍 | 1.86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 |
| ケイアイスター | 485,000円 | +14.8% | +38.2% | 3.05% | 8.83倍 | 1.34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 |
| 京阪神ビ | 152,500円 | +2.0% | -0.9% | 2.62% | 17.23倍 | 0.98倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ＴＫＰ | 171,700円 | +74.0% | +3.0% | 0.00% | 21.34倍 | 1.65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 | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24倍 | 0.86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
