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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,815 | 3,845 | 3,765 | 3,795 | ±0 | ±0% | 25,900 |
| 2025/06/12 | 3,815 | 3,815 | 3,755 | 3,795 | +5 | +0.1% | 19,900 |
| 2025/06/11 | 3,780 | 3,825 | 3,765 | 3,790 | -10 | -0.3% | 16,600 |
| 2025/06/10 | 3,825 | 3,855 | 3,775 | 3,800 | -25 | -0.7% | 22,300 |
| 2025/06/09 | 3,820 | 3,870 | 3,790 | 3,825 | +20 | +0.5% | 29,300 |
| 2025/06/06 | 3,765 | 3,825 | 3,750 | 3,805 | +55 | +1.5% | 27,300 |
| 2025/06/05 | 3,695 | 3,750 | 3,675 | 3,750 | +40 | +1.1% | 30,900 |
| 2025/06/04 | 3,700 | 3,745 | 3,660 | 3,710 | +10 | +0.3% | 29,300 |
| 2025/06/03 | 3,750 | 3,750 | 3,675 | 3,700 | -50 | -1.3% | 27,700 |
| 2025/06/02 | 3,625 | 3,750 | 3,625 | 3,750 | +95 | +2.6% | 36,500 |
| 2025/05/30 | 3,645 | 3,705 | 3,645 | 3,655 | -30 | -0.8% | 18,200 |
| 2025/05/29 | 3,715 | 3,730 | 3,635 | 3,685 | -30 | -0.8% | 30,000 |
| 2025/05/28 | 3,730 | 3,790 | 3,715 | 3,715 | -30 | -0.8% | 27,600 |
| 2025/05/27 | 3,750 | 3,750 | 3,695 | 3,745 | -5 | -0.1% | 20,100 |
| 2025/05/26 | 3,750 | 3,785 | 3,730 | 3,750 | ±0 | ±0% | 35,700 |
| 2025/05/23 | 3,725 | 3,750 | 3,695 | 3,750 | +60 | +1.6% | 26,800 |
| 2025/05/22 | 3,690 | 3,710 | 3,670 | 3,690 | ±0 | ±0% | 29,100 |
| 2025/05/21 | 3,740 | 3,760 | 3,675 | 3,690 | +10 | +0.3% | 34,800 |
| 2025/05/20 | 3,710 | 3,725 | 3,660 | 3,680 | -20 | -0.5% | 26,300 |
| 2025/05/19 | 3,700 | 3,715 | 3,655 | 3,700 | ±0 | ±0% | 46,100 |
| 2025/05/16 | 3,675 | 3,740 | 3,640 | 3,700 | +55 | +1.5% | 47,500 |
| 2025/05/15 | 3,625 | 3,660 | 3,600 | 3,645 | +30 | +0.8% | 28,800 |
| 2025/05/14 | 3,630 | 3,650 | 3,560 | 3,615 | -15 | -0.4% | 29,400 |
| 2025/05/13 | 3,650 | 3,670 | 3,600 | 3,630 | +30 | +0.8% | 28,900 |
| 2025/05/12 | 3,570 | 3,630 | 3,560 | 3,600 | +30 | +0.8% | 25,800 |
| 2025/05/09 | 3,560 | 3,595 | 3,540 | 3,570 | -5 | -0.1% | 45,500 |
| 2025/05/08 | 3,505 | 3,600 | 3,480 | 3,575 | +35 | +1% | 30,700 |
| 2025/05/07 | 3,495 | 3,545 | 3,480 | 3,540 | +20 | +0.6% | 23,400 |
| 2025/05/02 | 3,530 | 3,580 | 3,460 | 3,520 | -30 | -0.8% | 24,500 |
| 2025/05/01 | 3,600 | 3,600 | 3,470 | 3,550 | -80 | -2.2% | 29,000 |
| 2025/04/30 | 3,535 | 3,640 | 3,535 | 3,630 | +185 | +5.4% | 82,900 |
| 2025/04/28 | 3,455 | 3,515 | 3,395 | 3,445 | +40 | +1.2% | 34,900 |
| 2025/04/25 | 3,440 | 3,445 | 3,385 | 3,405 | -5 | -0.1% | 33,300 |
| 2025/04/24 | 3,420 | 3,440 | 3,360 | 3,410 | -30 | -0.9% | 29,100 |
| 2025/04/23 | 3,450 | 3,500 | 3,405 | 3,440 | ±0 | ±0% | 37,700 |
| 2025/04/22 | 3,390 | 3,445 | 3,375 | 3,440 | +20 | +0.6% | 16,800 |
| 2025/04/21 | 3,350 | 3,455 | 3,345 | 3,420 | +75 | +2.2% | 37,000 |
| 2025/04/18 | 3,270 | 3,360 | 3,270 | 3,345 | +25 | +0.8% | 20,200 |
| 2025/04/17 | 3,300 | 3,350 | 3,245 | 3,320 | +50 | +1.5% | 35,400 |
| 2025/04/16 | 3,300 | 3,305 | 3,245 | 3,270 | -15 | -0.5% | 10,200 |
| 2025/04/15 | 3,245 | 3,315 | 3,245 | 3,285 | +75 | +2.3% | 14,400 |
| 2025/04/14 | 3,210 | 3,265 | 3,195 | 3,210 | -40 | -1.2% | 18,200 |
| 2025/04/11 | 3,205 | 3,260 | 3,160 | 3,250 | ±0 | ±0% | 43,100 |
| 2025/04/10 | 3,185 | 3,265 | 3,115 | 3,250 | +135 | +4.3% | 25,800 |
| 2025/04/09 | 3,090 | 3,160 | 3,010 | 3,115 | +10 | +0.3% | 43,500 |
| 2025/04/08 | 3,010 | 3,160 | 2,988 | 3,105 | +146 | +4.9% | 46,500 |
| 2025/04/07 | 2,930 | 3,035 | 2,930 | 2,959 | -161 | -5.2% | 86,900 |
| 2025/04/04 | 3,045 | 3,150 | 3,045 | 3,120 | +5 | +0.2% | 56,200 |
| 2025/04/03 | 3,065 | 3,145 | 3,055 | 3,115 | -75 | -2.4% | 37,700 |
| 2025/04/02 | 3,165 | 3,210 | 3,160 | 3,190 | -40 | -1.2% | 35,000 |
1～
50
件表示中 / 1929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． | 384,000円 | +8.6% | +3.4% | 2.03% | 14.80倍 | 2.14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 |
| 日本エスコン | 97,200円 | +17.1% | +1.0% | 4.94% | 8.09倍 | 1.17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 | 25,500円 | +12.1% | +15.2% | 3.14% | 16.98倍 | 4.90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 |
| ＴＫＰ | 186,200円 | +74.0% | +3.0% | 0.00% | 22.10倍 | 1.71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 | 476,500円 | +8.0% | +32.2% | 4.20% | 6.15倍 | 1.23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
