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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 3,285 | 3,290 | 3,190 | 3,195 | -50 | -1.5% | 55,100 |
| 2025/03/19 | 3,195 | 3,315 | 3,195 | 3,245 | +30 | +0.9% | 68,400 |
| 2025/03/18 | 3,130 | 3,245 | 3,130 | 3,215 | +85 | +2.7% | 28,100 |
| 2025/03/17 | 3,155 | 3,215 | 3,065 | 3,130 | -95 | -2.9% | 46,400 |
| 2025/03/14 | 3,235 | 3,270 | 3,170 | 3,225 | +10 | +0.3% | 23,000 |
| 2025/03/13 | 3,160 | 3,220 | 3,160 | 3,215 | +55 | +1.7% | 19,700 |
| 2025/03/12 | 3,160 | 3,175 | 3,145 | 3,160 | +30 | +1% | 29,900 |
| 2025/03/11 | 3,145 | 3,150 | 3,095 | 3,130 | -55 | -1.7% | 28,800 |
| 2025/03/10 | 3,205 | 3,260 | 3,185 | 3,185 | -20 | -0.6% | 33,100 |
| 2025/03/07 | 3,175 | 3,210 | 3,160 | 3,205 | -15 | -0.5% | 28,100 |
| 2025/03/06 | 3,215 | 3,225 | 3,185 | 3,220 | +5 | +0.2% | 26,200 |
| 2025/03/05 | 3,210 | 3,235 | 3,130 | 3,215 | -25 | -0.8% | 34,500 |
| 2025/03/04 | 3,185 | 3,240 | 3,180 | 3,240 | +50 | +1.6% | 27,100 |
| 2025/03/03 | 3,205 | 3,240 | 3,155 | 3,190 | -15 | -0.5% | 35,600 |
| 2025/02/28 | 3,165 | 3,210 | 3,155 | 3,205 | +70 | +2.2% | 35,700 |
| 2025/02/27 | 3,195 | 3,210 | 3,115 | 3,135 | +10 | +0.3% | 31,100 |
| 2025/02/26 | 3,050 | 3,125 | 3,005 | 3,125 | +90 | +3% | 25,100 |
| 2025/02/25 | 3,010 | 3,055 | 2,980 | 3,035 | -25 | -0.8% | 28,700 |
| 2025/02/21 | 3,155 | 3,155 | 3,060 | 3,060 | -95 | -3% | 23,100 |
| 2025/02/20 | 3,160 | 3,185 | 3,130 | 3,155 | -15 | -0.5% | 23,200 |
| 2025/02/19 | 3,150 | 3,190 | 3,150 | 3,170 | +10 | +0.3% | 23,100 |
| 2025/02/18 | 3,145 | 3,190 | 3,130 | 3,160 | ±0 | ±0% | 25,900 |
| 2025/02/17 | 3,115 | 3,185 | 3,070 | 3,160 | -25 | -0.8% | 30,800 |
| 2025/02/14 | 3,185 | 3,225 | 3,155 | 3,185 | +50 | +1.6% | 29,800 |
| 2025/02/13 | 3,150 | 3,185 | 3,115 | 3,135 | +25 | +0.8% | 33,900 |
| 2025/02/12 | 3,125 | 3,135 | 3,095 | 3,110 | +25 | +0.8% | 30,500 |
| 2025/02/10 | 3,040 | 3,110 | 3,040 | 3,085 | +55 | +1.8% | 32,300 |
| 2025/02/07 | 3,070 | 3,070 | 3,020 | 3,030 | -40 | -1.3% | 26,400 |
| 2025/02/06 | 3,090 | 3,110 | 3,015 | 3,070 | ±0 | ±0% | 51,000 |
| 2025/02/05 | 3,000 | 3,110 | 2,928 | 3,070 | -140 | -4.4% | 52,200 |
| 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 |
101～
150
件表示中 / 1972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． | 390,500円 | +8.6% | +3.4% | 2.69% | 15.06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 | 213,400円 | +30.6% | +65.4% | 0.00% | 27.36倍 | 2.96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 | 204,700円 | +75.7% | +37.3% | 0.00% | 21.60倍 | 1.88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 | 508,000円 | +8.0% | +32.2% | 3.94% | 6.56倍 | 1.31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 | 515,000円 | +16.1% | +16.4% | 4.08% | 7.43倍 | 1.08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
