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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 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 |
| 2023/05/31 | 4,480 | 4,580 | 4,470 | 4,535 | +30 | +0.7% | 29,100 |
| 2023/05/30 | 4,515 | 4,520 | 4,450 | 4,505 | -15 | -0.3% | 15,700 |
| 2023/05/29 | 4,535 | 4,600 | 4,500 | 4,520 | +35 | +0.8% | 16,600 |
| 2023/05/26 | 4,345 | 4,550 | 4,300 | 4,485 | +120 | +2.7% | 32,500 |
| 2023/05/25 | 4,370 | 4,395 | 4,300 | 4,365 | -15 | -0.3% | 14,700 |
| 2023/05/24 | 4,375 | 4,415 | 4,325 | 4,380 | +5 | +0.1% | 17,700 |
| 2023/05/23 | 4,460 | 4,500 | 4,310 | 4,375 | -105 | -2.3% | 26,900 |
| 2023/05/22 | 4,300 | 4,500 | 4,270 | 4,480 | +120 | +2.8% | 19,600 |
| 2023/05/19 | 4,380 | 4,430 | 4,275 | 4,360 | -50 | -1.1% | 20,500 |
| 2023/05/18 | 4,400 | 4,425 | 4,345 | 4,410 | +20 | +0.5% | 25,800 |
| 2023/05/17 | 4,395 | 4,440 | 4,375 | 4,390 | -25 | -0.6% | 13,900 |
| 2023/05/16 | 4,315 | 4,415 | 4,315 | 4,415 | +90 | +2.1% | 8,900 |
| 2023/05/15 | 4,370 | 4,375 | 4,295 | 4,325 | -15 | -0.3% | 14,300 |
| 2023/05/12 | 4,290 | 4,370 | 4,290 | 4,340 | +50 | +1.2% | 16,100 |
| 2023/05/11 | 4,330 | 4,350 | 4,290 | 4,290 | -60 | -1.4% | 9,800 |
| 2023/05/10 | 4,335 | 4,365 | 4,245 | 4,350 | +40 | +0.9% | 14,200 |
| 2023/05/09 | 4,300 | 4,355 | 4,295 | 4,310 | +30 | +0.7% | 9,900 |
| 2023/05/08 | 4,300 | 4,305 | 4,245 | 4,280 | -5 | -0.1% | 12,700 |
| 2023/05/02 | 4,335 | 4,350 | 4,245 | 4,285 | -95 | -2.2% | 8,900 |
| 2023/05/01 | 4,320 | 4,385 | 4,300 | 4,380 | +60 | +1.4% | 8,900 |
| 2023/04/28 | 4,345 | 4,350 | 4,305 | 4,320 | +20 | +0.5% | 18,000 |
| 2023/04/27 | 4,300 | 4,310 | 4,250 | 4,300 | +20 | +0.5% | 17,100 |
| 2023/04/26 | 4,245 | 4,305 | 4,215 | 4,280 | -10 | -0.2% | 13,300 |
| 2023/04/25 | 4,275 | 4,305 | 4,260 | 4,290 | +15 | +0.4% | 11,000 |
| 2023/04/24 | 4,245 | 4,315 | 4,245 | 4,275 | +30 | +0.7% | 17,300 |
| 2023/04/21 | 4,205 | 4,265 | 4,125 | 4,245 | -20 | -0.5% | 21,800 |
| 2023/04/20 | 4,330 | 4,350 | 4,220 | 4,265 | -85 | -2% | 17,700 |
| 2023/04/19 | 4,350 | 4,390 | 4,305 | 4,350 | -25 | -0.6% | 19,500 |
| 2023/04/18 | 4,360 | 4,410 | 4,340 | 4,375 | +15 | +0.3% | 33,200 |
| 2023/04/17 | 4,350 | 4,400 | 4,335 | 4,360 | -50 | -1.1% | 16,400 |
451～
500
件表示中 / 1900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． | 348,000円 | +8.6% | +3.4% | 2.24% | 13.41倍 | 1.94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 | 193,900円 | +74.0% | +3.0% | 0.00% | 24.09倍 | 1.86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 |
| ケイアイスター | 492,000円 | +14.8% | +38.2% | 3.01% | 8.96倍 | 1.36倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 151,200円 | +2.0% | -0.9% | 2.65% | 17.08倍 | 0.97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 |
| ミラースＨＤ | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
