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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,707 | 2,757 | 2,685 | 2,697 | +1 | ±0% | 16,700 |
| 2024/04/09 | 2,672 | 2,699 | 2,650 | 2,696 | +52 | +2% | 16,700 |
| 2024/04/08 | 2,669 | 2,680 | 2,634 | 2,644 | -36 | -1.3% | 21,300 |
| 2024/04/05 | 2,648 | 2,705 | 2,612 | 2,680 | -13 | -0.5% | 23,900 |
| 2024/04/04 | 2,679 | 2,713 | 2,615 | 2,693 | +13 | +0.5% | 41,700 |
| 2024/04/03 | 2,683 | 2,741 | 2,642 | 2,680 | -6 | -0.2% | 32,200 |
| 2024/04/02 | 2,772 | 2,787 | 2,642 | 2,686 | -113 | -4% | 94,300 |
| 2024/04/01 | 2,902 | 2,902 | 2,743 | 2,799 | -103 | -3.5% | 47,700 |
| 2024/03/29 | 2,845 | 2,904 | 2,845 | 2,902 | +68 | +2.4% | 27,100 |
| 2024/03/28 | 2,827 | 2,907 | 2,799 | 2,834 | +57 | +2.1% | 67,900 |
| 2024/03/27 | 2,670 | 2,781 | 2,650 | 2,777 | +157 | +6% | 56,900 |
| 2024/03/26 | 2,609 | 2,627 | 2,575 | 2,620 | +10 | +0.4% | 30,000 |
| 2024/03/25 | 2,730 | 2,735 | 2,607 | 2,610 | -167 | -6% | 48,600 |
| 2024/03/22 | 2,718 | 2,820 | 2,691 | 2,777 | +39 | +1.4% | 56,100 |
| 2024/03/21 | 2,731 | 2,762 | 2,698 | 2,738 | +57 | +2.1% | 46,600 |
| 2024/03/19 | 2,553 | 2,706 | 2,527 | 2,681 | +175 | +7% | 86,000 |
| 2024/03/18 | 2,512 | 2,543 | 2,444 | 2,506 | +17 | +0.7% | 90,600 |
| 2024/03/15 | 2,531 | 2,531 | 2,384 | 2,489 | -127 | -4.9% | 100,000 |
| 2024/03/14 | 2,603 | 2,625 | 2,569 | 2,616 | +13 | +0.5% | 35,800 |
| 2024/03/13 | 2,630 | 2,651 | 2,580 | 2,603 | -19 | -0.7% | 19,800 |
| 2024/03/12 | 2,652 | 2,652 | 2,592 | 2,622 | -44 | -1.7% | 28,900 |
| 2024/03/11 | 2,698 | 2,729 | 2,644 | 2,666 | -64 | -2.3% | 29,800 |
| 2024/03/08 | 2,702 | 2,754 | 2,668 | 2,730 | +14 | +0.5% | 36,300 |
| 2024/03/07 | 2,707 | 2,758 | 2,681 | 2,716 | +9 | +0.3% | 36,800 |
| 2024/03/06 | 2,638 | 2,760 | 2,637 | 2,707 | +83 | +3.2% | 44,200 |
| 2024/03/05 | 2,662 | 2,662 | 2,603 | 2,624 | -46 | -1.7% | 26,500 |
| 2024/03/04 | 2,723 | 2,723 | 2,666 | 2,670 | -54 | -2% | 40,000 |
| 2024/03/01 | 2,723 | 2,774 | 2,710 | 2,724 | +3 | +0.1% | 27,400 |
| 2024/02/29 | 2,772 | 2,772 | 2,709 | 2,721 | -13 | -0.5% | 25,400 |
| 2024/02/28 | 2,706 | 2,782 | 2,706 | 2,734 | +17 | +0.6% | 26,100 |
| 2024/02/27 | 2,729 | 2,747 | 2,708 | 2,717 | -12 | -0.4% | 29,600 |
| 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 |
251～
300
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
