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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,519 | 1,519 | 1,490 | 1,490 | -5 | -0.3% | 4,500 |
| 2017/03/01 | 1,498 | 1,515 | 1,475 | 1,495 | +21 | +1.4% | 5,900 |
| 2017/02/28 | 1,401 | 1,514 | 1,401 | 1,474 | +43 | +3% | 3,700 |
| 2017/02/27 | 1,395 | 1,450 | 1,376 | 1,431 | -24 | -1.6% | 7,600 |
| 2017/02/24 | 1,499 | 1,550 | 1,455 | 1,455 | ±0 | ±0% | 13,300 |
| 2017/02/23 | 1,365 | 1,455 | 1,365 | 1,455 | +102 | +7.5% | 7,200 |
| 2017/02/22 | 1,340 | 1,364 | 1,340 | 1,353 | +22 | +1.7% | 4,100 |
| 2017/02/21 | 1,333 | 1,355 | 1,326 | 1,331 | +3 | +0.2% | 6,100 |
| 2017/02/20 | 1,305 | 1,328 | 1,305 | 1,328 | +28 | +2.2% | 5,900 |
| 2017/02/17 | 1,318 | 1,318 | 1,290 | 1,300 | -18 | -1.4% | 3,900 |
| 2017/02/16 | 1,296 | 1,318 | 1,291 | 1,318 | +25 | +1.9% | 5,900 |
| 2017/02/15 | 1,329 | 1,329 | 1,290 | 1,293 | -7 | -0.5% | 2,300 |
| 2017/02/14 | 1,299 | 1,310 | 1,268 | 1,300 | +40 | +3.2% | 12,300 |
| 2017/02/13 | 1,190 | 1,260 | 1,190 | 1,260 | +100 | +8.6% | 8,300 |
| 2017/02/10 | 1,180 | 1,182 | 1,150 | 1,160 | -20 | -1.7% | 2,200 |
| 2017/02/09 | 1,174 | 1,200 | 1,170 | 1,180 | -4 | -0.3% | 800 |
| 2017/02/08 | 1,184 | 1,184 | 1,184 | 1,184 | +10 | +0.9% | 100 |
| 2017/02/07 | 1,211 | 1,211 | 1,134 | 1,174 | -51 | -4.2% | 6,500 |
| 2017/02/06 | 1,255 | 1,255 | 1,216 | 1,225 | -26 | -2.1% | 2,700 |
| 2017/02/03 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 100 |
| 2017/02/02 | 1,250 | 1,251 | 1,228 | 1,251 | ±0 | ±0% | 6,300 |
| 2017/02/01 | 1,280 | 1,280 | 1,251 | 1,251 | -15 | -1.2% | 1,700 |
| 2017/01/31 | 1,290 | 1,290 | 1,265 | 1,266 | -14 | -1.1% | 2,200 |
| 2017/01/30 | 1,280 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 4,000 |
| 2017/01/27 | 1,230 | 1,250 | 1,220 | 1,250 | +20 | +1.6% | 2,100 |
| 2017/01/26 | 1,270 | 1,270 | 1,230 | 1,230 | -10 | -0.8% | 1,300 |
| 2017/01/25 | 1,229 | 1,265 | 1,228 | 1,240 | +18 | +1.5% | 2,700 |
| 2017/01/24 | 1,251 | 1,251 | 1,222 | 1,222 | -28 | -2.2% | 1,400 |
| 2017/01/23 | 1,238 | 1,250 | 1,238 | 1,250 | +17 | +1.4% | 600 |
| 2017/01/20 | 1,232 | 1,233 | 1,232 | 1,233 | -17 | -1.4% | 500 |
| 2017/01/19 | 1,220 | 1,250 | 1,220 | 1,250 | +40 | +3.3% | 600 |
| 2017/01/18 | 1,280 | 1,280 | 1,210 | 1,210 | -41 | -3.3% | 1,300 |
| 2017/01/17 | 1,200 | 1,271 | 1,185 | 1,251 | +11 | +0.9% | 2,400 |
| 2017/01/16 | 1,222 | 1,248 | 1,222 | 1,240 | -10 | -0.8% | 1,100 |
| 2017/01/13 | 1,251 | 1,252 | 1,219 | 1,250 | -40 | -3.1% | 5,500 |
| 2017/01/12 | 1,343 | 1,343 | 1,240 | 1,290 | -55 | -4.1% | 8,900 |
| 2017/01/11 | 1,259 | 1,369 | 1,235 | 1,345 | +95 | +7.6% | 9,800 |
| 2017/01/10 | 1,192 | 1,259 | 1,185 | 1,250 | +70 | +5.9% | 9,900 |
| 2017/01/06 | 1,148 | 1,277 | 1,142 | 1,180 | +58 | +5.2% | 14,100 |
| 2017/01/05 | 1,153 | 1,153 | 1,122 | 1,122 | +16 | +1.4% | 1,100 |
| 2017/01/04 | 1,140 | 1,165 | 1,106 | 1,106 | +26 | +2.4% | 4,700 |
| 2016/12/30 | 1,086 | 1,089 | 1,067 | 1,080 | -6 | -0.6% | 4,200 |
| 2016/12/29 | 1,080 | 1,089 | 1,079 | 1,086 | +6 | +0.6% | 3,900 |
| 2016/12/28 | 1,085 | 1,089 | 1,080 | 1,080 | -7 | -0.6% | 3,100 |
| 2016/12/27 | 1,070 | 1,089 | 1,070 | 1,087 | +16 | +1.5% | 5,800 |
| 2016/12/26 | 1,070 | 1,105 | 1,064 | 1,071 | +14 | +1.3% | 5,200 |
| 2016/12/22 | 1,052 | 1,057 | 1,052 | 1,057 | -7 | -0.7% | 600 |
| 2016/12/21 | 1,057 | 1,065 | 1,045 | 1,064 | +14 | +1.3% | 3,600 |
| 2016/12/20 | 1,033 | 1,050 | 1,033 | 1,050 | +5 | +0.5% | 2,000 |
| 2016/12/19 | 1,026 | 1,045 | 1,026 | 1,045 | +19 | +1.9% | 1,400 |
2001～
2050
件表示中 / 2901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 | 41,600円 | +2.9% | +1.0% | 4.21% | 10.15倍 | 0.59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 |
| デコルテＨＤ | 30,100円 | +7.2% | +40.7% | 0.00% | 12.97倍 | 0.31倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| アクセスＧＨＤ | 52,600円 | +10.1% | +221.9% | 2.85% | 9.56倍 | 1.78倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ジオコード | 60,000円 | +17.5% | +114.8% | 4.17% | 46.37倍 | 1.43倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ＣＲＧＨＤ | 30,000円 | +5.3% | +999.9% | 0.00% | 6.63倍 | 0.60倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
市場注目の銘柄
チャート関連のコラム
