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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
51～
100
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． | 388,000円 | +8.6% | +3.4% | 2.71% | 14.92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 | 204,300円 | +75.7% | +37.3% | 0.00% | 21.56倍 | 1.88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 | 544,000円 | +16.1% | +16.4% | 3.86% | 7.84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 | 162,000円 | +2.1% | +9.8% | 2.47% | 18.78倍 | 1.03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 | 85,400円 | +14.1% | +30.3% | 1.17% | 41.86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
