ジェイエスエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,131 | 1,141 | 1,109 | 1,109 | -26 | -2.3% | 5,100 |
| 2017/12/05 | 1,123 | 1,147 | 1,120 | 1,135 | +4 | +0.4% | 8,200 |
| 2017/12/04 | 1,116 | 1,150 | 1,116 | 1,131 | +15 | +1.3% | 8,200 |
| 2017/12/01 | 1,103 | 1,130 | 1,101 | 1,116 | -17 | -1.5% | 10,700 |
| 2017/11/30 | 1,140 | 1,142 | 1,130 | 1,133 | -3 | -0.3% | 5,600 |
| 2017/11/29 | 1,155 | 1,157 | 1,136 | 1,136 | -4 | -0.4% | 9,000 |
| 2017/11/28 | 1,149 | 1,154 | 1,133 | 1,140 | -16 | -1.4% | 24,200 |
| 2017/11/27 | 1,200 | 1,200 | 1,150 | 1,156 | -8 | -0.7% | 81,000 |
| 2017/11/24 | 1,168 | 1,170 | 1,135 | 1,164 | -5 | -0.4% | 40,100 |
| 2017/11/22 | 1,131 | 1,189 | 1,131 | 1,169 | +24 | +2.1% | 9,000 |
| 2017/11/21 | 1,147 | 1,147 | 1,145 | 1,145 | +28 | +2.5% | 3,200 |
| 2017/11/20 | 1,091 | 1,146 | 1,072 | 1,117 | +39 | +3.6% | 9,700 |
| 2017/11/17 | 1,088 | 1,092 | 1,060 | 1,078 | +13 | +1.2% | 7,700 |
| 2017/11/16 | 1,036 | 1,080 | 1,036 | 1,065 | +30 | +2.9% | 6,400 |
| 2017/11/15 | 1,090 | 1,100 | 1,001 | 1,035 | -55 | -5% | 17,600 |
| 2017/11/14 | 1,108 | 1,108 | 1,062 | 1,090 | +12 | +1.1% | 6,800 |
| 2017/11/13 | 1,055 | 1,080 | 1,051 | 1,078 | +38 | +3.7% | 8,500 |
| 2017/11/10 | 1,090 | 1,090 | 1,040 | 1,040 | -50 | -4.6% | 21,800 |
| 2017/11/09 | 1,073 | 1,108 | 1,070 | 1,090 | +6 | +0.6% | 3,800 |
| 2017/11/08 | 1,123 | 1,123 | 1,053 | 1,084 | -38 | -3.4% | 4,800 |
| 2017/11/07 | 1,141 | 1,144 | 1,122 | 1,122 | -35 | -3% | 4,300 |
| 2017/11/06 | 1,193 | 1,200 | 1,129 | 1,157 | -33 | -2.8% | 5,500 |
| 2017/11/02 | 1,190 | 1,200 | 1,181 | 1,190 | +20 | +1.7% | 4,300 |
| 2017/11/01 | 1,170 | 1,175 | 1,169 | 1,170 | +13 | +1.1% | 3,700 |
| 2017/10/31 | 1,186 | 1,186 | 1,145 | 1,157 | -30 | -2.5% | 2,600 |
| 2017/10/30 | 1,180 | 1,188 | 1,139 | 1,187 | +18 | +1.5% | 6,100 |
| 2017/10/27 | 1,180 | 1,180 | 1,136 | 1,169 | -12 | -1% | 8,400 |
| 2017/10/26 | 1,129 | 1,187 | 1,111 | 1,181 | +82 | +7.5% | 9,800 |
| 2017/10/25 | 1,148 | 1,150 | 1,077 | 1,099 | -1 | -0.1% | 15,900 |
| 2017/10/24 | 1,011 | 1,127 | 1,010 | 1,100 | +93 | +9.2% | 23,000 |
| 2017/10/23 | 1,000 | 1,021 | 986 | 1,007 | +7 | +0.7% | 6,400 |
| 2017/10/20 | 982 | 1,025 | 982 | 1,000 | +30 | +3.1% | 13,900 |
| 2017/10/19 | 982 | 982 | 970 | 970 | -13 | -1.3% | 1,700 |
| 2017/10/18 | 976 | 983 | 974 | 983 | +5 | +0.5% | 1,400 |
| 2017/10/17 | 980 | 980 | 971 | 978 | +1 | +0.1% | 900 |
| 2017/10/16 | 965 | 980 | 965 | 977 | +12 | +1.2% | 3,200 |
| 2017/10/13 | 975 | 975 | 965 | 965 | +1 | +0.1% | 2,400 |
| 2017/10/12 | 970 | 973 | 964 | 964 | ±0 | ±0% | 1,100 |
| 2017/10/11 | 965 | 971 | 964 | 964 | ±0 | ±0% | 2,400 |
| 2017/10/10 | 963 | 985 | 963 | 964 | +1 | +0.1% | 2,100 |
| 2017/10/06 | 971 | 971 | 963 | 963 | -7 | -0.7% | 1,400 |
| 2017/10/05 | 978 | 993 | 970 | 970 | -11 | -1.1% | 2,500 |
| 2017/10/04 | 985 | 998 | 973 | 981 | +7 | +0.7% | 8,800 |
| 2017/10/03 | 960 | 974 | 960 | 974 | +7 | +0.7% | 2,600 |
| 2017/10/02 | 980 | 980 | 960 | 967 | +4 | +0.4% | 2,600 |
| 2017/09/29 | 970 | 970 | 962 | 963 | -6 | -0.6% | 900 |
| 2017/09/28 | 972 | 972 | 965 | 969 | -3 | -0.3% | 600 |
| 2017/09/27 | 994 | 995 | 972 | 972 | -13 | -1.3% | 1,800 |
| 2017/09/26 | 998 | 998 | 982 | 985 | -15 | -1.5% | 3,800 |
| 2017/09/25 | 951 | 1,000 | 951 | 1,000 | +50 | +5.3% | 5,400 |
1701～
1750
件表示中 / 2790件
類似銘柄と比較する
現在ご覧いただいている「ＪＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＳＳ | 44,000円 | +2.9% | +1.0% | 3.41% | 6.56倍 | 0.62倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| キャスター | 92,100円 | +13.5% | - | 0.00% | - | 1.64倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| ユーラシア | 48,100円 | +13.1% | +8.3% | 2.91% | 16.14倍 | 1.02倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| 田 谷 | 34,100円 | -1.5% | - | 0.00% | 17.04倍 | 4.95倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ジオコード | 62,600円 | +12.8% | +168.2% | 3.99% | 57.70倍 | 1.48倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
