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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,801 | 2,835 | 2,801 | 2,808 | +18 | +0.6% | 10,300 |
| 2024/10/18 | 2,797 | 2,830 | 2,780 | 2,790 | -27 | -1% | 13,600 |
| 2024/10/17 | 2,888 | 2,890 | 2,817 | 2,817 | -35 | -1.2% | 14,200 |
| 2024/10/16 | 2,803 | 2,878 | 2,803 | 2,852 | +2 | +0.1% | 17,100 |
| 2024/10/15 | 2,892 | 2,893 | 2,850 | 2,850 | ±0 | ±0% | 17,700 |
| 2024/10/11 | 2,865 | 2,874 | 2,835 | 2,850 | -21 | -0.7% | 19,900 |
| 2024/10/10 | 2,900 | 2,900 | 2,834 | 2,871 | -33 | -1.1% | 18,300 |
| 2024/10/09 | 2,919 | 2,938 | 2,881 | 2,904 | +12 | +0.4% | 11,700 |
| 2024/10/08 | 2,900 | 2,937 | 2,885 | 2,892 | -14 | -0.5% | 13,000 |
| 2024/10/07 | 2,909 | 2,919 | 2,878 | 2,906 | +47 | +1.6% | 19,800 |
| 2024/10/04 | 2,848 | 2,889 | 2,829 | 2,859 | +28 | +1% | 31,000 |
| 2024/10/03 | 2,815 | 2,897 | 2,815 | 2,831 | +17 | +0.6% | 25,900 |
| 2024/10/02 | 2,860 | 2,890 | 2,806 | 2,814 | -113 | -3.9% | 30,600 |
| 2024/10/01 | 2,867 | 3,000 | 2,839 | 2,927 | +110 | +3.9% | 38,700 |
| 2024/09/30 | 2,838 | 2,844 | 2,749 | 2,817 | -47 | -1.6% | 56,800 |
| 2024/09/27 | 2,836 | 2,864 | 2,799 | 2,864 | +43 | +1.5% | 23,000 |
| 2024/09/26 | 2,830 | 2,830 | 2,775 | 2,821 | +37 | +1.3% | 27,800 |
| 2024/09/25 | 2,706 | 2,797 | 2,706 | 2,784 | +78 | +2.9% | 14,000 |
| 2024/09/24 | 2,778 | 2,808 | 2,704 | 2,706 | -61 | -2.2% | 26,900 |
| 2024/09/20 | 2,809 | 2,835 | 2,746 | 2,767 | +27 | +1% | 38,800 |
| 2024/09/19 | 2,663 | 2,740 | 2,626 | 2,740 | +125 | +4.8% | 44,500 |
| 2024/09/18 | 2,696 | 2,716 | 2,602 | 2,615 | -60 | -2.2% | 45,700 |
| 2024/09/17 | 2,696 | 2,765 | 2,613 | 2,675 | -112 | -4% | 52,100 |
| 2024/09/13 | 2,794 | 2,844 | 2,770 | 2,787 | -7 | -0.3% | 35,200 |
| 2024/09/12 | 2,826 | 2,845 | 2,778 | 2,794 | +10 | +0.4% | 37,900 |
| 2024/09/11 | 2,850 | 2,875 | 2,745 | 2,784 | -78 | -2.7% | 35,400 |
| 2024/09/10 | 2,875 | 2,905 | 2,848 | 2,862 | +5 | +0.2% | 15,900 |
| 2024/09/09 | 2,896 | 2,896 | 2,841 | 2,857 | -61 | -2.1% | 22,700 |
| 2024/09/06 | 2,966 | 2,978 | 2,872 | 2,918 | -17 | -0.6% | 16,600 |
| 2024/09/05 | 2,911 | 3,000 | 2,906 | 2,935 | +1 | ±0% | 19,400 |
| 2024/09/04 | 2,943 | 2,991 | 2,921 | 2,934 | -59 | -2% | 15,100 |
| 2024/09/03 | 3,030 | 3,030 | 2,983 | 2,993 | -7 | -0.2% | 11,600 |
| 2024/09/02 | 3,065 | 3,065 | 2,973 | 3,000 | -80 | -2.6% | 15,000 |
| 2024/08/30 | 3,080 | 3,105 | 3,045 | 3,080 | +45 | +1.5% | 26,100 |
| 2024/08/29 | 3,030 | 3,085 | 3,005 | 3,035 | +25 | +0.8% | 22,800 |
| 2024/08/28 | 2,978 | 3,040 | 2,957 | 3,010 | +20 | +0.7% | 18,700 |
| 2024/08/27 | 2,971 | 3,000 | 2,931 | 2,990 | +106 | +3.7% | 26,900 |
| 2024/08/26 | 2,808 | 2,897 | 2,808 | 2,884 | +118 | +4.3% | 26,800 |
| 2024/08/23 | 2,770 | 2,787 | 2,748 | 2,766 | -5 | -0.2% | 6,700 |
| 2024/08/22 | 2,790 | 2,818 | 2,746 | 2,771 | +9 | +0.3% | 13,900 |
| 2024/08/21 | 2,730 | 2,790 | 2,721 | 2,762 | +15 | +0.5% | 12,500 |
| 2024/08/20 | 2,740 | 2,785 | 2,730 | 2,747 | +7 | +0.3% | 24,300 |
| 2024/08/19 | 2,796 | 2,810 | 2,721 | 2,740 | -56 | -2% | 23,500 |
| 2024/08/16 | 2,789 | 2,823 | 2,739 | 2,796 | +57 | +2.1% | 20,600 |
| 2024/08/15 | 2,754 | 2,755 | 2,681 | 2,739 | -15 | -0.5% | 20,500 |
| 2024/08/14 | 2,770 | 2,770 | 2,701 | 2,754 | -8 | -0.3% | 21,400 |
| 2024/08/13 | 2,708 | 2,781 | 2,696 | 2,762 | +54 | +2% | 17,500 |
| 2024/08/09 | 2,778 | 2,810 | 2,652 | 2,708 | -36 | -1.3% | 32,900 |
| 2024/08/08 | 2,655 | 2,832 | 2,613 | 2,744 | -11 | -0.4% | 53,100 |
| 2024/08/07 | 2,588 | 2,839 | 2,576 | 2,755 | +167 | +6.5% | 30,700 |
201～
250
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
