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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,770 | 3,820 | 3,715 | 3,800 | +15 | +0.4% | 24,800 |
| 2025/09/16 | 3,840 | 3,890 | 3,760 | 3,785 | -90 | -2.3% | 51,000 |
| 2025/09/12 | 3,845 | 3,895 | 3,820 | 3,875 | +55 | +1.4% | 27,400 |
| 2025/09/11 | 3,885 | 3,885 | 3,785 | 3,820 | -40 | -1% | 19,900 |
| 2025/09/10 | 3,820 | 3,885 | 3,820 | 3,860 | -15 | -0.4% | 15,200 |
| 2025/09/09 | 3,830 | 3,905 | 3,830 | 3,875 | +60 | +1.6% | 15,100 |
| 2025/09/08 | 3,775 | 3,850 | 3,775 | 3,815 | +30 | +0.8% | 11,200 |
| 2025/09/05 | 3,815 | 3,835 | 3,780 | 3,785 | -30 | -0.8% | 13,500 |
| 2025/09/04 | 3,825 | 3,845 | 3,780 | 3,815 | -40 | -1% | 14,500 |
| 2025/09/03 | 3,850 | 3,890 | 3,825 | 3,855 | +40 | +1% | 25,300 |
| 2025/09/02 | 3,870 | 3,870 | 3,785 | 3,815 | +15 | +0.4% | 19,400 |
| 2025/09/01 | 3,905 | 3,970 | 3,760 | 3,800 | -105 | -2.7% | 19,600 |
| 2025/08/29 | 3,990 | 4,025 | 3,900 | 3,905 | -85 | -2.1% | 20,200 |
| 2025/08/28 | 3,960 | 4,020 | 3,935 | 3,990 | -5 | -0.1% | 14,900 |
| 2025/08/27 | 4,000 | 4,010 | 3,975 | 3,995 | -5 | -0.1% | 11,800 |
| 2025/08/26 | 3,930 | 4,020 | 3,930 | 4,000 | +10 | +0.3% | 12,400 |
| 2025/08/25 | 3,965 | 4,045 | 3,965 | 3,990 | +30 | +0.8% | 18,400 |
| 2025/08/22 | 4,005 | 4,005 | 3,925 | 3,960 | -20 | -0.5% | 10,900 |
| 2025/08/21 | 3,990 | 4,015 | 3,970 | 3,980 | -30 | -0.7% | 11,300 |
| 2025/08/20 | 4,015 | 4,030 | 3,990 | 4,010 | +25 | +0.6% | 15,600 |
| 2025/08/19 | 3,965 | 4,010 | 3,945 | 3,985 | +75 | +1.9% | 25,700 |
| 2025/08/18 | 3,915 | 3,970 | 3,900 | 3,910 | +5 | +0.1% | 23,200 |
| 2025/08/15 | 4,070 | 4,070 | 3,900 | 3,905 | -95 | -2.4% | 25,200 |
| 2025/08/14 | 3,995 | 4,015 | 3,940 | 4,000 | -10 | -0.2% | 20,500 |
| 2025/08/13 | 4,035 | 4,045 | 3,995 | 4,010 | -40 | -1% | 16,200 |
| 2025/08/12 | 4,120 | 4,140 | 4,045 | 4,050 | -40 | -1% | 16,900 |
| 2025/08/08 | 4,050 | 4,115 | 4,050 | 4,090 | +20 | +0.5% | 13,300 |
| 2025/08/07 | 4,035 | 4,110 | 4,020 | 4,070 | +35 | +0.9% | 13,800 |
| 2025/08/06 | 4,005 | 4,070 | 4,005 | 4,035 | +30 | +0.7% | 8,400 |
| 2025/08/05 | 4,045 | 4,050 | 4,005 | 4,005 | -40 | -1% | 11,300 |
| 2025/08/04 | 3,965 | 4,090 | 3,965 | 4,045 | +50 | +1.3% | 23,800 |
| 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 |
1～
50
件表示中 / 1994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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.90倍 | 1.97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 |
| ＴＫＰ | 204,800円 | +75.7% | +37.3% | 0.00% | 21.61倍 | 1.89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 |
| エスリード | 543,000円 | +16.1% | +16.4% | 3.87% | 7.83倍 | 1.14倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| 京阪神ビ | 162,500円 | +2.1% | +9.8% | 2.46% | 18.84倍 | 1.04倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| テーオーシー | 85,300円 | +14.1% | +30.3% | 1.17% | 41.82倍 | 0.75倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
