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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,255 | 4,280 | 4,185 | 4,190 | -40 | -0.9% | 25,000 |
| 2022/11/17 | 4,105 | 4,230 | 4,105 | 4,230 | +95 | +2.3% | 22,400 |
| 2022/11/16 | 4,105 | 4,170 | 4,105 | 4,135 | +30 | +0.7% | 20,300 |
| 2022/11/15 | 4,010 | 4,140 | 4,010 | 4,105 | +95 | +2.4% | 19,700 |
| 2022/11/14 | 4,105 | 4,125 | 3,985 | 4,010 | -145 | -3.5% | 33,500 |
| 2022/11/11 | 4,145 | 4,200 | 4,115 | 4,155 | +55 | +1.3% | 42,000 |
| 2022/11/10 | 4,015 | 4,120 | 4,015 | 4,100 | +45 | +1.1% | 20,800 |
| 2022/11/09 | 4,070 | 4,090 | 4,040 | 4,055 | -5 | -0.1% | 10,300 |
| 2022/11/08 | 4,000 | 4,090 | 3,990 | 4,060 | +75 | +1.9% | 27,200 |
| 2022/11/07 | 3,905 | 4,010 | 3,885 | 3,985 | +35 | +0.9% | 24,800 |
| 2022/11/04 | 3,900 | 3,960 | 3,900 | 3,950 | +15 | +0.4% | 19,900 |
| 2022/11/02 | 3,865 | 3,935 | 3,845 | 3,935 | +30 | +0.8% | 14,000 |
| 2022/11/01 | 3,855 | 3,910 | 3,835 | 3,905 | +50 | +1.3% | 18,400 |
| 2022/10/31 | 3,930 | 3,930 | 3,840 | 3,855 | -75 | -1.9% | 13,900 |
| 2022/10/28 | 3,775 | 3,945 | 3,775 | 3,930 | +105 | +2.7% | 44,800 |
| 2022/10/27 | 3,855 | 3,855 | 3,795 | 3,825 | -50 | -1.3% | 37,300 |
| 2022/10/26 | 3,865 | 3,890 | 3,850 | 3,875 | +10 | +0.3% | 12,600 |
| 2022/10/25 | 3,900 | 3,915 | 3,845 | 3,865 | +30 | +0.8% | 17,600 |
| 2022/10/24 | 3,965 | 3,965 | 3,835 | 3,835 | -110 | -2.8% | 16,600 |
| 2022/10/21 | 3,925 | 3,990 | 3,920 | 3,945 | +20 | +0.5% | 18,500 |
| 2022/10/20 | 3,885 | 3,945 | 3,885 | 3,925 | +25 | +0.6% | 18,400 |
| 2022/10/19 | 3,840 | 3,915 | 3,835 | 3,900 | +90 | +2.4% | 26,300 |
| 2022/10/18 | 3,800 | 3,840 | 3,755 | 3,810 | +65 | +1.7% | 21,100 |
| 2022/10/17 | 3,770 | 3,780 | 3,745 | 3,745 | -30 | -0.8% | 16,200 |
| 2022/10/14 | 3,795 | 3,825 | 3,760 | 3,775 | +50 | +1.3% | 26,000 |
| 2022/10/13 | 3,750 | 3,800 | 3,725 | 3,725 | -20 | -0.5% | 20,200 |
| 2022/10/12 | 3,700 | 3,775 | 3,695 | 3,745 | +45 | +1.2% | 17,800 |
| 2022/10/11 | 3,745 | 3,750 | 3,685 | 3,700 | -45 | -1.2% | 20,100 |
| 2022/10/07 | 3,755 | 3,785 | 3,730 | 3,745 | -20 | -0.5% | 20,700 |
| 2022/10/06 | 3,700 | 3,795 | 3,700 | 3,765 | +40 | +1.1% | 27,000 |
| 2022/10/05 | 3,795 | 3,800 | 3,710 | 3,725 | -45 | -1.2% | 19,400 |
| 2022/10/04 | 3,780 | 3,800 | 3,725 | 3,770 | +55 | +1.5% | 24,500 |
| 2022/10/03 | 3,760 | 3,760 | 3,675 | 3,715 | -35 | -0.9% | 22,700 |
| 2022/09/30 | 3,775 | 3,810 | 3,750 | 3,750 | -20 | -0.5% | 27,700 |
| 2022/09/29 | 3,700 | 3,785 | 3,695 | 3,770 | +85 | +2.3% | 21,400 |
| 2022/09/28 | 3,725 | 3,730 | 3,650 | 3,685 | -10 | -0.3% | 27,800 |
| 2022/09/27 | 3,770 | 3,770 | 3,695 | 3,695 | -10 | -0.3% | 14,100 |
| 2022/09/26 | 3,760 | 3,770 | 3,690 | 3,705 | -65 | -1.7% | 32,100 |
| 2022/09/22 | 3,710 | 3,785 | 3,700 | 3,770 | +60 | +1.6% | 42,400 |
| 2022/09/21 | 3,740 | 3,740 | 3,665 | 3,710 | -30 | -0.8% | 41,900 |
| 2022/09/20 | 3,760 | 3,840 | 3,730 | 3,740 | -25 | -0.7% | 60,300 |
| 2022/09/16 | 3,695 | 3,790 | 3,670 | 3,765 | +75 | +2% | 103,400 |
| 2022/09/15 | 3,675 | 3,770 | 3,665 | 3,690 | +35 | +1% | 50,700 |
| 2022/09/14 | 3,555 | 3,760 | 3,530 | 3,655 | +100 | +2.8% | 145,400 |
| 2022/09/13 | 3,595 | 3,595 | 3,535 | 3,555 | -35 | -1% | 40,600 |
| 2022/09/12 | 3,540 | 3,590 | 3,530 | 3,590 | +70 | +2% | 55,700 |
| 2022/09/09 | 3,525 | 3,545 | 3,515 | 3,520 | -15 | -0.4% | 32,000 |
| 2022/09/08 | 3,510 | 3,550 | 3,495 | 3,535 | +75 | +2.2% | 41,200 |
| 2022/09/07 | 3,480 | 3,480 | 3,450 | 3,460 | -25 | -0.7% | 24,800 |
| 2022/09/06 | 3,500 | 3,505 | 3,475 | 3,485 | +15 | +0.4% | 25,000 |
601～
650
件表示中 / 1901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． | 352,000円 | +8.6% | +3.4% | 2.22% | 13.57倍 | 1.96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 | 194,900円 | +74.0% | +3.0% | 0.00% | 24.22倍 | 1.87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 | 494,500円 | +14.8% | +38.2% | 2.99% | 9.01倍 | 1.37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 |
| 京阪神ビ | 151,100円 | +2.0% | -0.9% | 2.65% | 17.07倍 | 0.97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 |
| ミラースＨＤ | 49,300円 | +11.1% | +23.2% | 6.09% | 6.25倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
