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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 3,315 | 3,400 | 3,305 | 3,390 | +95 | +2.9% | 21,300 |
| 2022/08/04 | 3,260 | 3,300 | 3,260 | 3,295 | +40 | +1.2% | 17,100 |
| 2022/08/03 | 3,235 | 3,305 | 3,220 | 3,255 | +20 | +0.6% | 27,900 |
| 2022/08/02 | 3,255 | 3,255 | 3,225 | 3,235 | -20 | -0.6% | 17,000 |
| 2022/08/01 | 3,225 | 3,255 | 3,190 | 3,255 | +55 | +1.7% | 23,100 |
| 2022/07/29 | 3,200 | 3,205 | 3,185 | 3,200 | +10 | +0.3% | 12,900 |
| 2022/07/28 | 3,190 | 3,200 | 3,125 | 3,190 | +5 | +0.2% | 18,600 |
| 2022/07/27 | 3,200 | 3,205 | 3,165 | 3,185 | -15 | -0.5% | 24,700 |
| 2022/07/26 | 3,195 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 11,900 |
| 2022/07/25 | 3,180 | 3,200 | 3,180 | 3,195 | +15 | +0.5% | 6,100 |
| 2022/07/22 | 3,200 | 3,200 | 3,180 | 3,180 | -20 | -0.6% | 11,700 |
| 2022/07/21 | 3,170 | 3,210 | 3,170 | 3,200 | +20 | +0.6% | 22,900 |
| 2022/07/20 | 3,205 | 3,205 | 3,170 | 3,180 | -15 | -0.5% | 15,800 |
| 2022/07/19 | 3,185 | 3,200 | 3,175 | 3,195 | +10 | +0.3% | 13,900 |
| 2022/07/15 | 3,200 | 3,210 | 3,170 | 3,185 | +25 | +0.8% | 30,300 |
| 2022/07/14 | 3,160 | 3,180 | 3,140 | 3,160 | ±0 | ±0% | 11,900 |
| 2022/07/13 | 3,120 | 3,175 | 3,105 | 3,160 | +60 | +1.9% | 10,700 |
| 2022/07/12 | 3,170 | 3,170 | 3,075 | 3,100 | -95 | -3% | 13,900 |
| 2022/07/11 | 3,140 | 3,205 | 3,140 | 3,195 | +80 | +2.6% | 17,800 |
| 2022/07/08 | 3,115 | 3,160 | 3,090 | 3,115 | -10 | -0.3% | 19,200 |
| 2022/07/07 | 3,150 | 3,150 | 3,100 | 3,125 | -20 | -0.6% | 10,500 |
| 2022/07/06 | 3,260 | 3,260 | 3,135 | 3,145 | -115 | -3.5% | 11,400 |
| 2022/07/05 | 3,245 | 3,285 | 3,235 | 3,260 | +15 | +0.5% | 19,300 |
| 2022/07/04 | 3,290 | 3,290 | 3,210 | 3,245 | +50 | +1.6% | 17,500 |
| 2022/07/01 | 3,220 | 3,290 | 3,165 | 3,195 | +25 | +0.8% | 30,900 |
| 2022/06/30 | 3,295 | 3,295 | 3,160 | 3,170 | -145 | -4.4% | 24,800 |
| 2022/06/29 | 3,265 | 3,315 | 3,240 | 3,315 | +40 | +1.2% | 32,300 |
| 2022/06/28 | 3,250 | 3,300 | 3,245 | 3,275 | ±0 | ±0% | 9,500 |
| 2022/06/27 | 3,370 | 3,370 | 3,275 | 3,275 | -35 | -1.1% | 11,400 |
| 2022/06/24 | 3,295 | 3,340 | 3,250 | 3,310 | +35 | +1.1% | 33,200 |
| 2022/06/23 | 3,325 | 3,325 | 3,260 | 3,275 | -10 | -0.3% | 23,000 |
| 2022/06/22 | 3,315 | 3,320 | 3,245 | 3,285 | -20 | -0.6% | 20,300 |
| 2022/06/21 | 3,240 | 3,340 | 3,180 | 3,305 | +95 | +3% | 27,500 |
| 2022/06/20 | 3,250 | 3,260 | 3,150 | 3,210 | -40 | -1.2% | 20,600 |
| 2022/06/17 | 3,200 | 3,250 | 3,155 | 3,250 | +15 | +0.5% | 27,700 |
| 2022/06/16 | 3,265 | 3,305 | 3,235 | 3,235 | -25 | -0.8% | 24,600 |
| 2022/06/15 | 3,155 | 3,325 | 3,155 | 3,260 | +105 | +3.3% | 37,100 |
| 2022/06/14 | 3,215 | 3,215 | 3,105 | 3,155 | -125 | -3.8% | 54,700 |
| 2022/06/13 | 3,320 | 3,345 | 3,280 | 3,280 | -110 | -3.2% | 28,800 |
| 2022/06/10 | 3,395 | 3,395 | 3,340 | 3,390 | -25 | -0.7% | 22,200 |
| 2022/06/09 | 3,405 | 3,440 | 3,385 | 3,415 | +5 | +0.1% | 14,800 |
| 2022/06/08 | 3,405 | 3,465 | 3,400 | 3,410 | +20 | +0.6% | 20,000 |
| 2022/06/07 | 3,515 | 3,515 | 3,375 | 3,390 | -140 | -4% | 24,000 |
| 2022/06/06 | 3,485 | 3,550 | 3,460 | 3,530 | +45 | +1.3% | 33,400 |
| 2022/06/03 | 3,520 | 3,520 | 3,470 | 3,485 | -35 | -1% | 15,300 |
| 2022/06/02 | 3,480 | 3,535 | 3,480 | 3,520 | ±0 | ±0% | 15,400 |
| 2022/06/01 | 3,520 | 3,520 | 3,485 | 3,520 | ±0 | ±0% | 12,300 |
| 2022/05/31 | 3,545 | 3,545 | 3,500 | 3,520 | -20 | -0.6% | 12,300 |
| 2022/05/30 | 3,485 | 3,560 | 3,460 | 3,540 | +100 | +2.9% | 40,300 |
| 2022/05/27 | 3,445 | 3,475 | 3,405 | 3,440 | -10 | -0.3% | 25,100 |
701～
750
件表示中 / 1931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． | 381,000円 | +8.6% | +3.4% | 2.76% | 14.69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 |
| 日本エスコン | 97,500円 | +17.1% | +1.0% | 4.92% | 8.11倍 | 1.18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 | 25,300円 | +12.1% | +15.2% | 3.16% | 16.84倍 | 4.86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 | 187,300円 | +74.0% | +3.0% | 0.00% | 22.22倍 | 1.72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 | 157,500円 | +2.1% | +9.8% | 2.54% | 18.21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
