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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 2,325 | 2,388 | 2,319 | 2,386 | +70 | +3% | 17,500 |
| 2023/11/08 | 2,364 | 2,364 | 2,294 | 2,316 | +2 | +0.1% | 24,100 |
| 2023/11/07 | 2,346 | 2,368 | 2,308 | 2,314 | -54 | -2.3% | 16,400 |
| 2023/11/06 | 2,281 | 2,376 | 2,281 | 2,368 | +93 | +4.1% | 35,000 |
| 2023/11/02 | 2,258 | 2,347 | 2,258 | 2,275 | +4 | +0.2% | 54,500 |
| 2023/11/01 | 2,307 | 2,339 | 2,269 | 2,271 | -23 | -1% | 54,000 |
| 2023/10/31 | 2,187 | 2,304 | 2,180 | 2,294 | +57 | +2.5% | 69,300 |
| 2023/10/30 | 2,281 | 2,381 | 2,232 | 2,237 | -2,348 | -51.2% | 66,500 |
| 2023/10/27 | 4,550 | 4,630 | 4,510 | 4,585 | +100 | +2.2% | 49,600 |
| 2023/10/26 | 4,600 | 4,630 | 4,450 | 4,485 | -160 | -3.4% | 47,100 |
| 2023/10/25 | 4,740 | 4,755 | 4,635 | 4,645 | -90 | -1.9% | 25,400 |
| 2023/10/24 | 4,705 | 4,760 | 4,595 | 4,735 | +30 | +0.6% | 39,500 |
| 2023/10/23 | 4,975 | 4,975 | 4,705 | 4,705 | -235 | -4.8% | 42,900 |
| 2023/10/20 | 4,935 | 4,975 | 4,845 | 4,940 | +5 | +0.1% | 22,900 |
| 2023/10/19 | 5,130 | 5,130 | 4,910 | 4,935 | -125 | -2.5% | 14,700 |
| 2023/10/18 | 5,070 | 5,120 | 4,975 | 5,060 | ±0 | ±0% | 15,200 |
| 2023/10/17 | 4,985 | 5,100 | 4,980 | 5,060 | ±0 | ±0% | 14,700 |
| 2023/10/16 | 5,080 | 5,080 | 4,975 | 5,060 | -90 | -1.7% | 17,700 |
| 2023/10/13 | 5,170 | 5,240 | 5,140 | 5,150 | -70 | -1.3% | 20,200 |
| 2023/10/12 | 5,110 | 5,240 | 5,110 | 5,220 | +160 | +3.2% | 17,000 |
| 2023/10/11 | 5,160 | 5,180 | 5,050 | 5,060 | -100 | -1.9% | 17,500 |
| 2023/10/10 | 5,020 | 5,240 | 5,020 | 5,160 | +195 | +3.9% | 24,400 |
| 2023/10/06 | 4,880 | 5,010 | 4,820 | 4,965 | +85 | +1.7% | 24,400 |
| 2023/10/05 | 4,845 | 4,915 | 4,800 | 4,880 | +105 | +2.2% | 43,100 |
| 2023/10/04 | 4,925 | 4,925 | 4,760 | 4,775 | -245 | -4.9% | 23,900 |
| 2023/10/03 | 5,170 | 5,170 | 5,000 | 5,020 | -200 | -3.8% | 24,400 |
| 2023/10/02 | 5,340 | 5,340 | 5,220 | 5,220 | -140 | -2.6% | 21,000 |
| 2023/09/29 | 5,420 | 5,460 | 5,360 | 5,360 | +40 | +0.8% | 16,000 |
| 2023/09/28 | 5,380 | 5,420 | 5,290 | 5,320 | -110 | -2% | 21,400 |
| 2023/09/27 | 5,310 | 5,460 | 5,260 | 5,430 | +120 | +2.3% | 24,100 |
| 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 |
401～
450
件表示中 / 1941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． | 378,000円 | +8.6% | +3.4% | 2.78% | 14.57倍 | 1.94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 |
| エスコン | 99,600円 | +17.1% | +1.0% | 4.82% | 8.29倍 | 1.20倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 26,100円 | +12.1% | +15.2% | 3.07% | 17.38倍 | 5.07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 |
| ＧＡ ＴＥＣＨ | 185,000円 | +30.6% | +65.4% | 0.00% | 23.71倍 | 2.51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 | 173,600円 | +74.0% | +3.0% | 0.00% | 20.61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 |
市場注目の銘柄
チャート関連のコラム
