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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 5,370 | 5,440 | 5,290 | 5,430 | +80 | +1.5% | 8,500 |
| 2023/08/09 | 5,290 | 5,390 | 5,270 | 5,350 | +10 | +0.2% | 9,800 |
| 2023/08/08 | 5,270 | 5,340 | 5,220 | 5,340 | +90 | +1.7% | 8,800 |
| 2023/08/07 | 5,200 | 5,270 | 5,180 | 5,250 | +20 | +0.4% | 8,500 |
| 2023/08/04 | 5,160 | 5,250 | 5,150 | 5,230 | +20 | +0.4% | 7,300 |
| 2023/08/03 | 5,190 | 5,240 | 5,110 | 5,210 | -30 | -0.6% | 11,300 |
| 2023/08/02 | 5,200 | 5,270 | 5,200 | 5,240 | -60 | -1.1% | 17,300 |
| 2023/08/01 | 5,310 | 5,360 | 5,290 | 5,300 | -30 | -0.6% | 9,700 |
| 2023/07/31 | 5,220 | 5,360 | 5,220 | 5,330 | +240 | +4.7% | 22,100 |
| 2023/07/28 | 5,170 | 5,170 | 5,010 | 5,090 | -80 | -1.5% | 20,000 |
| 2023/07/27 | 5,180 | 5,230 | 5,120 | 5,170 | +20 | +0.4% | 13,700 |
| 2023/07/26 | 5,240 | 5,240 | 5,130 | 5,150 | -90 | -1.7% | 12,100 |
| 2023/07/25 | 5,240 | 5,280 | 5,180 | 5,240 | +10 | +0.2% | 28,700 |
| 2023/07/24 | 5,170 | 5,290 | 5,140 | 5,230 | +140 | +2.8% | 26,500 |
| 2023/07/21 | 5,050 | 5,110 | 4,955 | 5,090 | +60 | +1.2% | 28,200 |
| 2023/07/20 | 4,965 | 5,070 | 4,955 | 5,030 | +80 | +1.6% | 22,700 |
| 2023/07/19 | 4,895 | 4,950 | 4,865 | 4,950 | +100 | +2.1% | 12,100 |
| 2023/07/18 | 4,810 | 4,885 | 4,750 | 4,850 | +100 | +2.1% | 18,600 |
| 2023/07/14 | 4,860 | 4,860 | 4,695 | 4,750 | -90 | -1.9% | 19,400 |
| 2023/07/13 | 4,820 | 4,845 | 4,735 | 4,840 | +20 | +0.4% | 27,100 |
| 2023/07/12 | 4,925 | 4,935 | 4,770 | 4,820 | -105 | -2.1% | 26,800 |
| 2023/07/11 | 4,960 | 4,990 | 4,925 | 4,925 | -40 | -0.8% | 15,100 |
| 2023/07/10 | 4,965 | 4,995 | 4,935 | 4,965 | ±0 | ±0% | 21,300 |
| 2023/07/07 | 5,000 | 5,040 | 4,930 | 4,965 | -55 | -1.1% | 17,100 |
| 2023/07/06 | 5,010 | 5,050 | 4,980 | 5,020 | -40 | -0.8% | 15,700 |
| 2023/07/05 | 5,040 | 5,060 | 4,975 | 5,060 | +10 | +0.2% | 13,400 |
| 2023/07/04 | 5,030 | 5,100 | 4,975 | 5,050 | -30 | -0.6% | 15,500 |
| 2023/07/03 | 5,140 | 5,240 | 5,050 | 5,080 | +40 | +0.8% | 29,100 |
| 2023/06/30 | 5,040 | 5,050 | 4,985 | 5,040 | ±0 | ±0% | 16,200 |
| 2023/06/29 | 5,020 | 5,100 | 5,010 | 5,040 | +20 | +0.4% | 15,500 |
| 2023/06/28 | 4,860 | 5,030 | 4,860 | 5,020 | +150 | +3.1% | 13,900 |
| 2023/06/27 | 4,840 | 4,870 | 4,780 | 4,870 | +10 | +0.2% | 13,400 |
| 2023/06/26 | 4,880 | 4,890 | 4,750 | 4,860 | -40 | -0.8% | 16,600 |
| 2023/06/23 | 4,920 | 4,985 | 4,845 | 4,900 | ±0 | ±0% | 24,400 |
| 2023/06/22 | 4,900 | 4,940 | 4,880 | 4,900 | ±0 | ±0% | 13,400 |
| 2023/06/21 | 4,890 | 4,910 | 4,840 | 4,900 | -15 | -0.3% | 19,700 |
| 2023/06/20 | 4,870 | 4,955 | 4,835 | 4,915 | +20 | +0.4% | 23,400 |
| 2023/06/19 | 4,970 | 5,000 | 4,890 | 4,895 | -75 | -1.5% | 20,600 |
| 2023/06/16 | 4,945 | 5,040 | 4,910 | 4,970 | +85 | +1.7% | 38,200 |
| 2023/06/15 | 4,750 | 4,960 | 4,750 | 4,885 | +150 | +3.2% | 37,400 |
| 2023/06/14 | 4,800 | 4,800 | 4,570 | 4,735 | -40 | -0.8% | 47,900 |
| 2023/06/13 | 4,710 | 4,780 | 4,700 | 4,775 | +105 | +2.2% | 28,400 |
| 2023/06/12 | 4,615 | 4,700 | 4,590 | 4,670 | +70 | +1.5% | 18,600 |
| 2023/06/09 | 4,620 | 4,640 | 4,560 | 4,600 | +30 | +0.7% | 26,100 |
| 2023/06/08 | 4,610 | 4,640 | 4,535 | 4,570 | -110 | -2.4% | 20,400 |
| 2023/06/07 | 4,655 | 4,765 | 4,645 | 4,680 | +25 | +0.5% | 26,000 |
| 2023/06/06 | 4,700 | 4,710 | 4,560 | 4,655 | -80 | -1.7% | 37,700 |
| 2023/06/05 | 4,765 | 4,795 | 4,675 | 4,735 | -25 | -0.5% | 28,000 |
| 2023/06/02 | 4,640 | 4,775 | 4,640 | 4,760 | +120 | +2.6% | 68,000 |
| 2023/06/01 | 4,535 | 4,685 | 4,530 | 4,640 | +105 | +2.3% | 38,600 |
451～
500
件表示中 / 1930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． | 386,000円 | +8.6% | +3.4% | 2.72% | 14.88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 |
| 日本エスコン | 97,100円 | +17.1% | +1.0% | 4.94% | 8.08倍 | 1.17倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 25,100円 | +12.1% | +15.2% | 3.19% | 16.71倍 | 4.82倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ＴＫＰ | 186,200円 | +74.0% | +3.0% | 0.00% | 22.10倍 | 1.71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 |
| 京阪神ビ | 157,100円 | +2.1% | +9.8% | 2.55% | 18.17倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
