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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/05/26 | 3,430 | 3,510 | 3,430 | 3,450 | +60 | +1.8% | 20,600 |
| 2022/05/25 | 3,435 | 3,450 | 3,385 | 3,390 | -55 | -1.6% | 23,900 |
| 2022/05/24 | 3,415 | 3,445 | 3,380 | 3,445 | +45 | +1.3% | 16,700 |
| 2022/05/23 | 3,390 | 3,420 | 3,370 | 3,400 | -10 | -0.3% | 15,200 |
| 2022/05/20 | 3,355 | 3,410 | 3,355 | 3,410 | +10 | +0.3% | 15,200 |
| 2022/05/19 | 3,330 | 3,410 | 3,325 | 3,400 | +5 | +0.1% | 22,500 |
| 2022/05/18 | 3,395 | 3,430 | 3,345 | 3,395 | -10 | -0.3% | 16,100 |
| 2022/05/17 | 3,310 | 3,420 | 3,310 | 3,405 | +95 | +2.9% | 19,700 |
| 2022/05/16 | 3,420 | 3,420 | 3,275 | 3,310 | -50 | -1.5% | 26,300 |
| 2022/05/13 | 3,375 | 3,415 | 3,310 | 3,360 | -15 | -0.4% | 17,200 |
| 2022/05/12 | 3,270 | 3,400 | 3,270 | 3,375 | +20 | +0.6% | 30,500 |
| 2022/05/11 | 3,380 | 3,405 | 3,300 | 3,355 | -95 | -2.8% | 20,900 |
| 2022/05/10 | 3,435 | 3,475 | 3,385 | 3,450 | ±0 | ±0% | 17,500 |
| 2022/05/09 | 3,505 | 3,520 | 3,440 | 3,450 | -55 | -1.6% | 17,200 |
| 2022/05/06 | 3,480 | 3,515 | 3,450 | 3,505 | +70 | +2% | 33,200 |
| 2022/05/02 | 3,415 | 3,480 | 3,410 | 3,435 | -30 | -0.9% | 14,400 |
| 2022/04/28 | 3,435 | 3,470 | 3,395 | 3,465 | +30 | +0.9% | 16,100 |
| 2022/04/27 | 3,365 | 3,460 | 3,350 | 3,435 | +70 | +2.1% | 40,000 |
| 2022/04/26 | 3,390 | 3,390 | 3,355 | 3,365 | +10 | +0.3% | 15,000 |
| 2022/04/25 | 3,295 | 3,380 | 3,295 | 3,355 | -5 | -0.1% | 22,500 |
| 2022/04/22 | 3,435 | 3,435 | 3,360 | 3,360 | -80 | -2.3% | 16,600 |
| 2022/04/21 | 3,495 | 3,500 | 3,420 | 3,440 | -60 | -1.7% | 18,100 |
| 2022/04/20 | 3,435 | 3,505 | 3,435 | 3,500 | +70 | +2% | 22,400 |
| 2022/04/19 | 3,485 | 3,485 | 3,430 | 3,430 | -30 | -0.9% | 8,000 |
| 2022/04/18 | 3,455 | 3,485 | 3,430 | 3,460 | +5 | +0.1% | 10,500 |
| 2022/04/15 | 3,435 | 3,480 | 3,405 | 3,455 | +10 | +0.3% | 14,500 |
| 2022/04/14 | 3,450 | 3,450 | 3,395 | 3,445 | -5 | -0.1% | 14,200 |
| 2022/04/13 | 3,450 | 3,465 | 3,395 | 3,450 | ±0 | ±0% | 23,600 |
| 2022/04/12 | 3,440 | 3,490 | 3,435 | 3,450 | ±0 | ±0% | 26,800 |
| 2022/04/11 | 3,475 | 3,495 | 3,435 | 3,450 | -45 | -1.3% | 18,500 |
701～
750
件表示中 / 1901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． | 352,000円 | +8.6% | +3.4% | 2.22% | 13.57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 |
| ＴＫＰ | 194,900円 | +74.0% | +3.0% | 0.00% | 24.22倍 | 1.87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 | 494,500円 | +14.8% | +38.2% | 2.99% | 9.01倍 | 1.37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 | 151,100円 | +2.0% | -0.9% | 2.65% | 17.07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 | 49,300円 | +11.1% | +23.2% | 6.09% | 6.25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
