ジェイエスエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,123 | 1,123 | 1,053 | 1,084 | -38 | -3.4% | 4,800 |
| 2017/11/07 | 1,141 | 1,144 | 1,122 | 1,122 | -35 | -3% | 4,300 |
| 2017/11/06 | 1,193 | 1,200 | 1,129 | 1,157 | -33 | -2.8% | 5,500 |
| 2017/11/02 | 1,190 | 1,200 | 1,181 | 1,190 | +20 | +1.7% | 4,300 |
| 2017/11/01 | 1,170 | 1,175 | 1,169 | 1,170 | +13 | +1.1% | 3,700 |
| 2017/10/31 | 1,186 | 1,186 | 1,145 | 1,157 | -30 | -2.5% | 2,600 |
| 2017/10/30 | 1,180 | 1,188 | 1,139 | 1,187 | +18 | +1.5% | 6,100 |
| 2017/10/27 | 1,180 | 1,180 | 1,136 | 1,169 | -12 | -1% | 8,400 |
| 2017/10/26 | 1,129 | 1,187 | 1,111 | 1,181 | +82 | +7.5% | 9,800 |
| 2017/10/25 | 1,148 | 1,150 | 1,077 | 1,099 | -1 | -0.1% | 15,900 |
| 2017/10/24 | 1,011 | 1,127 | 1,010 | 1,100 | +93 | +9.2% | 23,000 |
| 2017/10/23 | 1,000 | 1,021 | 986 | 1,007 | +7 | +0.7% | 6,400 |
| 2017/10/20 | 982 | 1,025 | 982 | 1,000 | +30 | +3.1% | 13,900 |
| 2017/10/19 | 982 | 982 | 970 | 970 | -13 | -1.3% | 1,700 |
| 2017/10/18 | 976 | 983 | 974 | 983 | +5 | +0.5% | 1,400 |
| 2017/10/17 | 980 | 980 | 971 | 978 | +1 | +0.1% | 900 |
| 2017/10/16 | 965 | 980 | 965 | 977 | +12 | +1.2% | 3,200 |
| 2017/10/13 | 975 | 975 | 965 | 965 | +1 | +0.1% | 2,400 |
| 2017/10/12 | 970 | 973 | 964 | 964 | ±0 | ±0% | 1,100 |
| 2017/10/11 | 965 | 971 | 964 | 964 | ±0 | ±0% | 2,400 |
| 2017/10/10 | 963 | 985 | 963 | 964 | +1 | +0.1% | 2,100 |
| 2017/10/06 | 971 | 971 | 963 | 963 | -7 | -0.7% | 1,400 |
| 2017/10/05 | 978 | 993 | 970 | 970 | -11 | -1.1% | 2,500 |
| 2017/10/04 | 985 | 998 | 973 | 981 | +7 | +0.7% | 8,800 |
| 2017/10/03 | 960 | 974 | 960 | 974 | +7 | +0.7% | 2,600 |
| 2017/10/02 | 980 | 980 | 960 | 967 | +4 | +0.4% | 2,600 |
| 2017/09/29 | 970 | 970 | 962 | 963 | -6 | -0.6% | 900 |
| 2017/09/28 | 972 | 972 | 965 | 969 | -3 | -0.3% | 600 |
| 2017/09/27 | 994 | 995 | 972 | 972 | -13 | -1.3% | 1,800 |
| 2017/09/26 | 998 | 998 | 982 | 985 | -15 | -1.5% | 3,800 |
| 2017/09/25 | 951 | 1,000 | 951 | 1,000 | +50 | +5.3% | 5,400 |
| 2017/09/22 | 965 | 965 | 950 | 950 | -15 | -1.6% | 1,500 |
| 2017/09/21 | 989 | 989 | 960 | 965 | -16 | -1.6% | 5,400 |
| 2017/09/20 | 988 | 990 | 981 | 981 | -7 | -0.7% | 2,000 |
| 2017/09/19 | 980 | 988 | 975 | 988 | -2 | -0.2% | 4,800 |
| 2017/09/15 | 975 | 990 | 971 | 990 | ±0 | ±0% | 1,100 |
| 2017/09/14 | 990 | 990 | 982 | 990 | ±0 | ±0% | 2,500 |
| 2017/09/13 | 990 | 990 | 982 | 990 | +12 | +1.2% | 1,600 |
| 2017/09/12 | 991 | 991 | 977 | 978 | -2 | -0.2% | 1,800 |
| 2017/09/11 | 974 | 998 | 974 | 980 | -6 | -0.6% | 2,900 |
| 2017/09/08 | 989 | 989 | 980 | 986 | -12 | -1.2% | 3,500 |
| 2017/09/07 | 1,018 | 1,018 | 984 | 998 | +5 | +0.5% | 10,600 |
| 2017/09/06 | 1,000 | 1,000 | 976 | 993 | -2 | -0.2% | 3,200 |
| 2017/09/05 | 1,001 | 1,001 | 973 | 995 | -9 | -0.9% | 3,700 |
| 2017/09/04 | 1,011 | 1,011 | 978 | 1,004 | +8 | +0.8% | 6,500 |
| 2017/09/01 | 1,020 | 1,020 | 993 | 996 | +4 | +0.4% | 7,800 |
| 2017/08/31 | 965 | 1,025 | 965 | 992 | +46 | +4.9% | 14,200 |
| 2017/08/30 | 960 | 960 | 945 | 946 | -5 | -0.5% | 4,300 |
| 2017/08/29 | 946 | 971 | 941 | 951 | +4 | +0.4% | 7,400 |
| 2017/08/28 | 948 | 960 | 947 | 947 | +1 | +0.1% | 5,000 |
1901～
1950
件表示中 / 2971件
類似銘柄と比較する
現在ご覧いただいている「ＪＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＳＳ | 56,000円 | +9.7% | +115.8% | 3.57% | 6.35倍 | 0.75倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| コレックＨＤ | 31,400円 | +41.8% | +90.4% | 2.87% | 7.11倍 | 1.87倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
| ２４７ＨＤ | 27,800円 | - | - | 0.00% | - | 14.38倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| 一 蔵 | 39,600円 | +4.8% | +303.8% | 3.54% | 9.29倍 | 0.50倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| ジェイック | 231,800円 | +12.3% | +23.0% | 1.94% | 15.32倍 | 2.20倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
市場注目の銘柄
チャート関連のコラム
