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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,945 | 4,015 | 3,945 | 3,995 | +75 | +1.9% | 16,500 |
| 2025/07/31 | 3,950 | 3,990 | 3,905 | 3,920 | -50 | -1.3% | 24,200 |
| 2025/07/30 | 3,910 | 4,010 | 3,910 | 3,970 | +55 | +1.4% | 15,200 |
| 2025/07/29 | 3,910 | 3,945 | 3,850 | 3,915 | -15 | -0.4% | 20,200 |
| 2025/07/28 | 3,995 | 3,995 | 3,880 | 3,930 | -50 | -1.3% | 13,200 |
| 2025/07/25 | 3,890 | 4,000 | 3,875 | 3,980 | +90 | +2.3% | 11,700 |
| 2025/07/24 | 3,870 | 3,920 | 3,865 | 3,890 | -5 | -0.1% | 12,000 |
| 2025/07/23 | 3,875 | 3,920 | 3,840 | 3,895 | +15 | +0.4% | 30,000 |
| 2025/07/22 | 3,885 | 3,920 | 3,850 | 3,880 | -20 | -0.5% | 18,400 |
| 2025/07/18 | 3,880 | 3,935 | 3,835 | 3,900 | +40 | +1% | 17,000 |
| 2025/07/17 | 3,795 | 3,885 | 3,795 | 3,860 | +55 | +1.4% | 11,500 |
| 2025/07/16 | 3,875 | 3,875 | 3,805 | 3,805 | -50 | -1.3% | 14,000 |
| 2025/07/15 | 3,860 | 3,900 | 3,855 | 3,855 | -35 | -0.9% | 16,900 |
| 2025/07/14 | 3,905 | 3,915 | 3,850 | 3,890 | +20 | +0.5% | 22,600 |
| 2025/07/11 | 3,975 | 3,980 | 3,815 | 3,870 | -90 | -2.3% | 37,000 |
| 2025/07/10 | 3,955 | 4,040 | 3,915 | 3,960 | +30 | +0.8% | 35,000 |
| 2025/07/09 | 3,925 | 3,965 | 3,900 | 3,930 | +45 | +1.2% | 18,500 |
| 2025/07/08 | 3,915 | 3,925 | 3,840 | 3,885 | -30 | -0.8% | 25,300 |
| 2025/07/07 | 3,840 | 3,935 | 3,830 | 3,915 | +75 | +2% | 17,600 |
| 2025/07/04 | 3,845 | 3,870 | 3,840 | 3,840 | +30 | +0.8% | 9,600 |
| 2025/07/03 | 3,815 | 3,830 | 3,790 | 3,810 | -5 | -0.1% | 17,300 |
| 2025/07/02 | 3,780 | 3,850 | 3,770 | 3,815 | +35 | +0.9% | 15,100 |
| 2025/07/01 | 3,815 | 3,815 | 3,755 | 3,780 | -35 | -0.9% | 14,000 |
| 2025/06/30 | 3,770 | 3,875 | 3,755 | 3,815 | +45 | +1.2% | 30,300 |
| 2025/06/27 | 3,925 | 3,935 | 3,750 | 3,770 | +55 | +1.5% | 41,000 |
| 2025/06/26 | 3,725 | 3,725 | 3,665 | 3,715 | -10 | -0.3% | 24,600 |
| 2025/06/25 | 3,715 | 3,745 | 3,690 | 3,725 | ±0 | ±0% | 14,000 |
| 2025/06/24 | 3,715 | 3,740 | 3,695 | 3,725 | +30 | +0.8% | 21,900 |
| 2025/06/23 | 3,675 | 3,750 | 3,595 | 3,695 | +20 | +0.5% | 24,000 |
| 2025/06/20 | 3,730 | 3,740 | 3,645 | 3,675 | -35 | -0.9% | 123,800 |
| 2025/06/19 | 3,645 | 3,750 | 3,645 | 3,710 | +65 | +1.8% | 23,400 |
| 2025/06/18 | 3,785 | 3,785 | 3,635 | 3,645 | -165 | -4.3% | 27,900 |
| 2025/06/17 | 3,875 | 3,990 | 3,805 | 3,810 | -50 | -1.3% | 33,300 |
| 2025/06/16 | 3,990 | 4,120 | 3,805 | 3,860 | +65 | +1.7% | 81,000 |
| 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 |
1～
50
件表示中 / 1963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． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03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 | 99,000円 | +17.1% | +1.0% | 4.85% | 8.24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 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28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 | 197,900円 | +30.6% | +65.4% | 0.00% | 25.37倍 | 2.74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 | 187,900円 | +74.0% | +3.0% | 0.00% | 22.31倍 | 1.73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
