3480 ジェイ・エス・ビー

3480
2024/03/18
時価
546億円
PER 予
7.46倍
2017年以降
5.58-15.1倍
(2017-2023年)
PBR
1.63倍
2017年以降
0.9-2.6倍
(2017-2023年)
配当 予
2.43%
ROE 予
21.87%
ROA 予
9.8%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,489
始値
2,512
高値
2,543
安値
2,444
終値 +0.68%
2,506
出来高 -9.4%
90,600

乖離率

株価(5日)
移動平均値
-2.38%
2,567
株価(25日)
移動平均値
-6.56%
2,682
出来高(5日)
移動平均値
+64.67%
55,020

2023/10/18~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/182,5122,5432,4442,506+0.68%90,600546億8041万-6.56%7.461.63
03/152,5312,5312,3842,489-4.85%100,000543億948万-7.4%7.411.62
03/142,6032,6252,5692,616+0.5%35,800570億8059万-3%7.781.7
03/132,6302,6512,5802,603-0.72%19,800567億9693万-3.56%7.741.69
03/122,6522,6522,5922,622-1.65%28,900572億1151万-3%7.81.71
03/112,6982,7292,6442,666-2.34%29,800581億7158万-1.37%7.931.73
03/082,7022,7542,6682,730+0.52%36,300595億6805万+1.07%8.121.78
03/072,7072,7582,6812,716+0.33%36,800592億6257万+0.67%8.081.77
03/062,6382,7602,6372,707+3.16%44,200590億6619万+0.45%8.051.76
03/052,6622,6622,6032,624-1.72%26,500572億5515万-2.6%7.811.71
03/042,7232,7232,6662,670-1.98%40,000582億5886万-0.85%7.941.74
03/012,7232,7742,7102,724+0.11%27,400594億3713万+1.3%8.11.77
02/292,7722,7722,7092,721-0.48%25,400593億7167万+1.45%8.11.77
02/282,7062,7822,7062,734+0.63%26,100596億5533万+2.24%8.131.78
02/272,7292,7472,7082,717-0.44%29,600592億8439万+1.91%8.081.77
02/262,7492,7492,6912,729-0.18%45,200595億4623万+2.86%8.121.78
02/222,6812,7342,6812,734+2.01%28,900596億5533万+3.52%8.131.78
02/212,7232,7372,6802,680-2.55%31,200584億95万+2.02%7.971.74
02/202,7502,8022,7312,750-0.18%47,100599億2635万+5.16%8.181.79
02/192,7702,7872,7412,755+0.22%28,200600億3530万+5.72%8.21.79
02/162,7352,7622,6802,749+1.44%35,600599億455万+5.93%8.181.79
02/152,7402,7602,7002,7100%31,800590億5469万+4.8%8.061.76
02/142,6892,7372,6392,710-0.22%24,900590億5469万+5.08%8.061.76
02/132,6922,7302,6662,716+2.11%26,200591億8544万+5.64%8.081.77
02/092,6602,7422,6352,660-0.56%34,400579億6512万+3.74%7.911.73
02/082,6832,7232,6542,675-1.33%32,700582億9199万+4.57%7.961.74
02/072,6312,7342,6312,711+1.69%26,000590億7648万+6.27%8.071.76
02/062,6802,6952,6422,666-1.08%22,400580億9587万+4.92%7.931.73
02/052,6332,6992,6302,695+2.35%19,300587億2782万+6.4%8.021.75
02/022,6492,6842,6222,633+0.5%19,300573億7675万+4.24%7.831.71
02/012,6302,6352,5992,620-1.13%21,300570億9346万+4.01%7.791.7
01/312,6332,6562,6202,650+0.53%23,200577億4721万+5.58%7.881.72
01/302,6952,7172,6322,636-1.64%33,300574億4213万+5.4%7.841.71
01/292,6352,7002,6352,680+2.68%34,200584億95万+7.29%7.971.74
01/262,5852,6392,5812,610+1.6%36,700568億7555万+4.78%7.771.7
01/252,5212,5772,5012,569+1.58%34,700559億8210万+3.51%7.641.67
01/242,5342,5522,5222,529-0.43%21,800551億1045万+2.18%7.521.64
01/232,5492,5802,5392,540+0.99%19,400553億5015万+2.67%7.561.65
01/222,4322,5352,4322,515+4.27%31,600548億537万+1.78%7.481.63
01/192,4122,4332,4092,412+0.08%18,500525億6085万-2.31%7.181.57
01/182,4102,4482,4102,410+0.84%24,900525億1727万-2.35%7.171.57
01/172,4352,4352,3902,390+0.21%47,300520億8144万-3.12%7.111.55
01/162,5142,5142,3852,385-5.13%48,300519億7248万-3.52%7.11.55
01/152,4992,5462,4902,514+1.17%42,300547億8357万+1.53%7.481.63
01/122,5502,5502,4662,485-1.78%43,800541億5162万+0.49%7.391.61
01/112,5302,5532,5142,5300%31,900551億3224万+2.3%7.531.64
01/102,5142,5472,5112,530+0.16%19,100551億3224万+2.26%7.531.64
01/092,5232,5642,5142,526+0.2%31,600550億4507万+2.02%7.521.64
01/052,5472,5702,5162,521+0.28%26,500549億3611万+1.69%7.51.64
01/042,5002,5472,4822,514+0.24%25,100547億8357万+1.29%7.481.63
2023
12/292,4902,5142,4502,508+1.58%31,500546億5283万+0.93%7.461.63
12/282,4712,5122,4562,469+0.37%52,600538億296万-0.72%7.351.6
12/272,5312,5312,4502,460-2.26%40,700536億684万-1.24%7.321.6
12/262,4752,5412,4752,517+2.57%40,600548億4895万+0.88%7.491.64
12/252,4232,4922,3922,454+2.81%42,300534億7609万-1.64%7.31.59
12/222,4232,4472,3682,387-1.69%46,200520億1607万-4.25%7.11.55
12/212,4992,5292,4202,428-5.41%72,700528億9786万-2.57%7.221.58
12/202,5382,6212,5242,567+2.8%113,400559億2620万+3.09%7.641.67
12/192,4352,5172,3942,497+4.7%49,600544億114万+0.52%7.431.62
12/182,3782,4332,3252,385-1.12%100,600519億6104万-3.87%7.11.55
12/152,2532,4252,2512,412-3.17%121,600525億4927万-2.78%7.181.57
12/142,5262,5482,4612,491+0.61%100,000542億7042万+0.44%7.411.62
12/132,4532,5132,4472,476+0.94%56,200539億4362万+0.12%7.371.61
12/122,4442,4642,4242,453+2.46%17,300534億4252万-0.57%7.31.59
12/112,3702,3942,3542,394+0.5%33,700521億5712万-2.84%7.121.56
12/082,4712,5082,3782,382-5.25%50,000518億9568万-3.13%7.091.55
12/072,5072,5482,5002,514+0.96%24,900547億7151万+2.44%7.481.63
12/062,5432,5852,4762,490+1.92%128,200542億4863万+1.8%7.411.62
12/052,4672,5042,4342,443-1.73%43,900532億2466万+0.21%7.271.59
12/042,5052,5322,4632,486-2.74%42,200541億6148万+2.3%7.41.62
12/012,5582,5772,5492,556-0.2%20,700556億8654万+5.49%7.61.66
11/302,5822,6012,5422,561-1.76%66,700557億9548万+6%7.621.66
11/292,6082,6232,5902,607-0.04%20,600567億9766万+8.31%7.761.69
11/282,5582,6122,5582,608+1.12%16,900568億1945万+8.58%7.761.69
11/272,5812,6232,5642,579+0.66%33,200561億8764万+7.64%7.671.68
11/242,6192,6232,5322,562-0.5%49,400558億1726万+7.02%7.621.66
11/222,5482,5852,5382,575+0.51%20,000561億49万+7.61%7.661.67
11/212,5002,5682,4772,562+2.6%37,400557億2811万+7.15%7.621.66
11/202,4302,5112,4192,497+3.65%74,200543億1424万+4.39%7.431.62
11/172,4002,4222,3802,409+1.52%20,100524億8万+0.54%7.171.56
11/162,3382,4132,3312,373-0.04%44,700516億1702万-1.17%7.061.54
11/152,4252,4452,3612,374-2.1%37,400516億3877万-1.45%7.061.54
11/142,4372,4372,3852,425+0.29%15,700527億4811万+0.46%7.211.57
11/132,4362,4362,3972,418+1.21%30,300525億9585万+0.17%7.191.57
11/102,3442,3932,3402,389+0.13%26,600519億6505万-0.99%7.111.55
11/092,3252,3882,3192,386+3.02%17,500518億9979万-1.32%7.11.55
11/082,3642,3642,2942,316+0.09%24,100503億7716万-4.57%6.891.5
11/072,3462,3682,3082,314-2.28%16,400503億3366万-5.2%6.881.5
11/062,2812,3762,2812,368+4.09%35,000515億826万-3.54%7.051.54
11/022,2582,3472,2582,275+0.18%54,500494億8534万-7.86%6.771.48
11/012,3072,3392,2692,271-1%54,000493億9833万-8.57%6.761.47
11/01株式分割 1→2
10/312,1872,3042,1802,294+0.07%69,300498億9862万-8.31%10.051.55
10/272,2752,3152,2552,293+2.23%99,200498億6600万-8.99%10.11.56
10/262,3002,3152,2252,243-3.44%94,200487億7841万-11.54%9.881.52
10/252,3702,3782,3182,323-1.9%50,800505億1855万-9.03%10.231.58
10/242,3532,3802,2982,368+0.64%79,000514億9738万-7.99%10.431.61
10/232,4882,4882,3532,353-4.76%85,800511億1935万-9.24%10.361.59
10/202,4682,4882,4232,470+0.1%45,800536億7260万-5.44%10.871.67
10/192,5652,5652,4552,468-2.47%29,400536億1828万-5.82%10.861.67
10/182,5352,5602,4882,5300%30,400549億7639万-3.73%11.141.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2017年
10月期
1,191
4,765
7/20
933
3,730
8/21
5,142,000
1,285,500
7/20
208億2543万165億5411万+8.3%
10/6
-3.4%
11/6
2018年
10月期
1,745
6,980
4/27
1,025
4,100
12/19
299,600
74,900
12/1
309億7793万181億9621万+26.16%
1/29
-12.72%
10/26
2019年
10月期
1,348
5,390
10/31
728
2,911
12/25
195,600
48,900
12/25
260億297万137億9173万+18.91%
6/28
-28.5%
12/25
2020年
10月期
1,590
3,180
10/7
806
3,225
3/13
215,600
53,900
12/3
309億3122万156億5060万+15.81%
12/30
-26.84%
3/13
2021年
10月期
2,185
4,370
7/26
1,387
2,774
10/28
2,424,800
1,212,400
7/27
428億6183万298億52万+13.81%
12/11
-13.49%
8/17
2022年
10月期
1,995
3,990
10/21
1,364
2,727
1/28
647,400
323,700
12/15
429億9823万293億815万+8.91%
11/22
-7.53%
6/14
2023年
10月期
3,000
6,000
9/15
1,780
3,560
12/21
478,200
239,100
9/15
651億7980万385億7010万+9.43%
3/31
-14.58%
12/21
最新2,506
2024/3/18
90,600546億8041万-6.56%
2,682

年間値上がり率

2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
71%(1.71倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
146%(2.46倍)
2024/03/18 vs 2023/12/29
0%(1倍)
過去安値
728円(2018/12/25)
244%(3.44倍)
2,506円(3/18)