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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 5,210 | 5,260 | 5,100 | 5,150 | -60 | -1.2% | 39,900 |
| 2026/04/16 | 5,240 | 5,250 | 5,160 | 5,210 | -30 | -0.6% | 47,800 |
| 2026/04/15 | 5,140 | 5,260 | 5,140 | 5,240 | +110 | +2.1% | 44,300 |
| 2026/04/14 | 5,220 | 5,300 | 5,090 | 5,130 | -140 | -2.7% | 44,100 |
| 2026/04/13 | 5,170 | 5,320 | 5,170 | 5,270 | +10 | +0.2% | 41,900 |
| 2026/04/10 | 5,370 | 5,410 | 5,230 | 5,260 | -60 | -1.1% | 60,000 |
| 2026/04/09 | 5,160 | 5,360 | 5,160 | 5,320 | +180 | +3.5% | 79,100 |
| 2026/04/08 | 5,140 | 5,160 | 5,060 | 5,140 | +90 | +1.8% | 65,700 |
| 2026/04/07 | 5,110 | 5,160 | 5,000 | 5,050 | -60 | -1.2% | 62,500 |
| 2026/04/06 | 4,960 | 5,190 | 4,960 | 5,110 | +135 | +2.7% | 120,000 |
| 2026/04/03 | 5,170 | 5,170 | 4,785 | 4,975 | -145 | -2.8% | 112,100 |
| 2026/04/02 | 5,170 | 5,220 | 5,110 | 5,120 | -50 | -1% | 96,600 |
| 2026/04/01 | 5,050 | 5,200 | 5,020 | 5,170 | +185 | +3.7% | 128,100 |
| 2026/03/31 | 4,715 | 5,060 | 4,710 | 4,985 | +235 | +4.9% | 162,000 |
| 2026/03/30 | 4,715 | 4,775 | 4,615 | 4,750 | -5 | -0.1% | 141,900 |
| 2026/03/27 | 4,640 | 4,770 | 4,550 | 4,755 | +105 | +2.3% | 185,800 |
| 2026/03/26 | 4,580 | 4,830 | 4,580 | 4,650 | +50 | +1.1% | 281,600 |
| 2026/03/25 | 4,215 | 4,705 | 4,195 | 4,600 | +595 | +14.9% | 744,700 |
| 2026/03/24 | 4,005 | 4,005 | 4,005 | 4,005 | +700 | +21.2% | 39,700 |
| 2026/03/23 | 3,325 | 3,395 | 3,265 | 3,305 | -65 | -1.9% | 42,000 |
| 2026/03/19 | 3,370 | 3,430 | 3,360 | 3,370 | -60 | -1.7% | 42,200 |
| 2026/03/18 | 3,380 | 3,445 | 3,360 | 3,430 | +50 | +1.5% | 26,700 |
| 2026/03/17 | 3,330 | 3,415 | 3,325 | 3,380 | +30 | +0.9% | 33,400 |
| 2026/03/16 | 3,395 | 3,400 | 3,310 | 3,350 | -60 | -1.8% | 48,400 |
| 2026/03/13 | 3,415 | 3,490 | 3,395 | 3,410 | -10 | -0.3% | 48,000 |
| 2026/03/12 | 3,470 | 3,470 | 3,400 | 3,420 | -60 | -1.7% | 45,800 |
| 2026/03/11 | 3,475 | 3,520 | 3,475 | 3,480 | -25 | -0.7% | 27,400 |
| 2026/03/10 | 3,535 | 3,535 | 3,465 | 3,505 | +15 | +0.4% | 30,800 |
| 2026/03/09 | 3,390 | 3,505 | 3,390 | 3,490 | -20 | -0.6% | 36,600 |
| 2026/03/06 | 3,440 | 3,510 | 3,440 | 3,510 | ±0 | ±0% | 22,400 |
| 2026/03/05 | 3,415 | 3,520 | 3,415 | 3,510 | +120 | +3.5% | 31,400 |
| 2026/03/04 | 3,420 | 3,440 | 3,340 | 3,390 | -70 | -2% | 47,000 |
| 2026/03/03 | 3,480 | 3,490 | 3,415 | 3,460 | -15 | -0.4% | 30,900 |
| 2026/03/02 | 3,445 | 3,490 | 3,440 | 3,475 | -25 | -0.7% | 24,700 |
| 2026/02/27 | 3,470 | 3,520 | 3,450 | 3,500 | +45 | +1.3% | 36,500 |
| 2026/02/26 | 3,415 | 3,510 | 3,400 | 3,455 | +45 | +1.3% | 51,100 |
| 2026/02/25 | 3,375 | 3,435 | 3,375 | 3,410 | +30 | +0.9% | 29,600 |
| 2026/02/24 | 3,360 | 3,410 | 3,335 | 3,380 | -20 | -0.6% | 43,900 |
| 2026/02/20 | 3,430 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 20,900 |
| 2026/02/19 | 3,415 | 3,445 | 3,375 | 3,430 | +5 | +0.1% | 18,800 |
| 2026/02/18 | 3,390 | 3,445 | 3,360 | 3,425 | +25 | +0.7% | 19,300 |
| 2026/02/17 | 3,370 | 3,440 | 3,360 | 3,400 | +30 | +0.9% | 34,900 |
| 2026/02/16 | 3,425 | 3,440 | 3,370 | 3,370 | -55 | -1.6% | 31,400 |
| 2026/02/13 | 3,450 | 3,480 | 3,385 | 3,425 | -25 | -0.7% | 29,300 |
| 2026/02/12 | 3,370 | 3,475 | 3,370 | 3,450 | +65 | +1.9% | 38,300 |
| 2026/02/10 | 3,405 | 3,425 | 3,365 | 3,385 | -20 | -0.6% | 34,400 |
| 2026/02/09 | 3,400 | 3,430 | 3,350 | 3,405 | +75 | +2.3% | 39,900 |
| 2026/02/06 | 3,315 | 3,360 | 3,275 | 3,330 | +15 | +0.5% | 33,900 |
| 2026/02/05 | 3,290 | 3,380 | 3,290 | 3,315 | +30 | +0.9% | 35,000 |
| 2026/02/04 | 3,225 | 3,310 | 3,225 | 3,285 | +30 | +0.9% | 27,700 |
1～
50
件表示中 / 2135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． | 515,000円 | +7.6% | +18.8% | 2.23% | 18.28倍 | 2.61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 |
| サンフロンティア | 278,500円 | +13.4% | +10.0% | 2.73% | 8.72倍 | 1.38倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が柱。伊藤忠と資本業務提携 |
| ゴールドクレ | 342,000円 | +2.4% | +6.5% | 2.92% | 22.73倍 | 0.84倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| エスコン | 113,200円 | +17.1% | +1.0% | 4.24% | 9.44倍 | 1.44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 |
| ケイアイスター | 337,500円 | +11.8% | +58.7% | 3.41% | 7.33倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
