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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,450 | 5,460 | 5,310 | 5,310 | -140 | -2.6% | 22,000 |
| 2023/09/25 | 5,420 | 5,480 | 5,340 | 5,450 | +30 | +0.6% | 24,000 |
| 2023/09/22 | 5,330 | 5,520 | 5,300 | 5,420 | +20 | +0.4% | 27,600 |
| 2023/09/21 | 5,390 | 5,500 | 5,360 | 5,400 | +20 | +0.4% | 24,700 |
| 2023/09/20 | 5,510 | 5,640 | 5,370 | 5,380 | -230 | -4.1% | 49,300 |
| 2023/09/19 | 5,640 | 5,700 | 5,570 | 5,610 | -90 | -1.6% | 58,300 |
| 2023/09/15 | 5,690 | 6,000 | 5,630 | 5,700 | -30 | -0.5% | 239,100 |
| 2023/09/14 | 5,800 | 5,900 | 5,510 | 5,730 | +390 | +7.3% | 80,700 |
| 2023/09/13 | 5,260 | 5,350 | 5,210 | 5,340 | +40 | +0.8% | 51,900 |
| 2023/09/12 | 5,370 | 5,480 | 5,260 | 5,300 | -110 | -2% | 23,300 |
| 2023/09/11 | 5,620 | 5,620 | 5,380 | 5,410 | -210 | -3.7% | 38,000 |
| 2023/09/08 | 5,720 | 5,760 | 5,590 | 5,620 | -30 | -0.5% | 22,600 |
| 2023/09/07 | 5,710 | 5,710 | 5,600 | 5,650 | -60 | -1.1% | 36,700 |
| 2023/09/06 | 5,710 | 5,760 | 5,630 | 5,710 | ±0 | ±0% | 22,400 |
| 2023/09/05 | 5,690 | 5,710 | 5,560 | 5,710 | +50 | +0.9% | 21,200 |
| 2023/09/04 | 5,670 | 5,670 | 5,570 | 5,660 | ±0 | ±0% | 26,300 |
| 2023/09/01 | 5,570 | 5,670 | 5,490 | 5,660 | +90 | +1.6% | 22,600 |
| 2023/08/31 | 5,620 | 5,760 | 5,520 | 5,570 | -130 | -2.3% | 30,700 |
| 2023/08/30 | 5,680 | 5,750 | 5,620 | 5,700 | -60 | -1% | 26,900 |
| 2023/08/29 | 5,710 | 5,760 | 5,680 | 5,760 | +70 | +1.2% | 8,900 |
| 2023/08/28 | 5,730 | 5,730 | 5,620 | 5,690 | +10 | +0.2% | 13,900 |
| 2023/08/25 | 5,620 | 5,700 | 5,620 | 5,680 | +30 | +0.5% | 14,800 |
| 2023/08/24 | 5,770 | 5,830 | 5,650 | 5,650 | -120 | -2.1% | 20,800 |
| 2023/08/23 | 5,690 | 5,770 | 5,680 | 5,770 | +80 | +1.4% | 19,800 |
| 2023/08/22 | 5,600 | 5,700 | 5,540 | 5,690 | +90 | +1.6% | 33,000 |
| 2023/08/21 | 5,060 | 5,620 | 5,060 | 5,600 | +570 | +11.3% | 110,500 |
| 2023/08/18 | 5,070 | 5,170 | 5,000 | 5,030 | -180 | -3.5% | 14,100 |
| 2023/08/17 | 5,210 | 5,270 | 5,130 | 5,210 | -90 | -1.7% | 27,900 |
| 2023/08/16 | 5,460 | 5,460 | 5,260 | 5,300 | -170 | -3.1% | 11,600 |
| 2023/08/15 | 5,390 | 5,480 | 5,320 | 5,470 | +250 | +4.8% | 25,800 |
| 2023/08/14 | 5,390 | 5,440 | 4,875 | 5,220 | -210 | -3.9% | 66,600 |
| 2023/08/10 | 5,370 | 5,440 | 5,290 | 5,430 | +80 | +1.5% | 8,500 |
| 2023/08/09 | 5,290 | 5,390 | 5,270 | 5,350 | +10 | +0.2% | 9,800 |
| 2023/08/08 | 5,270 | 5,340 | 5,220 | 5,340 | +90 | +1.7% | 8,800 |
| 2023/08/07 | 5,200 | 5,270 | 5,180 | 5,250 | +20 | +0.4% | 8,500 |
| 2023/08/04 | 5,160 | 5,250 | 5,150 | 5,230 | +20 | +0.4% | 7,300 |
| 2023/08/03 | 5,190 | 5,240 | 5,110 | 5,210 | -30 | -0.6% | 11,300 |
| 2023/08/02 | 5,200 | 5,270 | 5,200 | 5,240 | -60 | -1.1% | 17,300 |
| 2023/08/01 | 5,310 | 5,360 | 5,290 | 5,300 | -30 | -0.6% | 9,700 |
| 2023/07/31 | 5,220 | 5,360 | 5,220 | 5,330 | +240 | +4.7% | 22,100 |
| 2023/07/28 | 5,170 | 5,170 | 5,010 | 5,090 | -80 | -1.5% | 20,000 |
| 2023/07/27 | 5,180 | 5,230 | 5,120 | 5,170 | +20 | +0.4% | 13,700 |
| 2023/07/26 | 5,240 | 5,240 | 5,130 | 5,150 | -90 | -1.7% | 12,100 |
| 2023/07/25 | 5,240 | 5,280 | 5,180 | 5,240 | +10 | +0.2% | 28,700 |
| 2023/07/24 | 5,170 | 5,290 | 5,140 | 5,230 | +140 | +2.8% | 26,500 |
| 2023/07/21 | 5,050 | 5,110 | 4,955 | 5,090 | +60 | +1.2% | 28,200 |
| 2023/07/20 | 4,965 | 5,070 | 4,955 | 5,030 | +80 | +1.6% | 22,700 |
| 2023/07/19 | 4,895 | 4,950 | 4,865 | 4,950 | +100 | +2.1% | 12,100 |
| 2023/07/18 | 4,810 | 4,885 | 4,750 | 4,850 | +100 | +2.1% | 18,600 |
| 2023/07/14 | 4,860 | 4,860 | 4,695 | 4,750 | -90 | -1.9% | 19,400 |
151～
200
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
