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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 2,840 | 2,897 | 2,840 | 2,849 | +28 | +1% | 56,000 |
| 2021/11/09 | 2,837 | 2,861 | 2,789 | 2,821 | +4 | +0.1% | 43,700 |
| 2021/11/08 | 2,830 | 2,848 | 2,801 | 2,817 | -18 | -0.6% | 39,000 |
| 2021/11/05 | 2,817 | 2,848 | 2,816 | 2,835 | +18 | +0.6% | 34,500 |
| 2021/11/04 | 2,840 | 2,840 | 2,791 | 2,817 | -35 | -1.2% | 42,000 |
| 2021/11/02 | 2,877 | 2,881 | 2,833 | 2,852 | -24 | -0.8% | 43,300 |
| 2021/11/01 | 2,899 | 2,923 | 2,868 | 2,876 | +8 | +0.3% | 45,200 |
| 2021/10/29 | 2,851 | 2,881 | 2,821 | 2,868 | -2 | -0.1% | 54,400 |
| 2021/10/28 | 2,842 | 2,874 | 2,774 | 2,870 | -1 | ±0% | 70,800 |
| 2021/10/27 | 2,944 | 2,944 | 2,831 | 2,871 | -122 | -4.1% | 135,300 |
| 2021/10/26 | 2,949 | 3,025 | 2,943 | 2,993 | +69 | +2.4% | 28,400 |
| 2021/10/25 | 2,939 | 2,962 | 2,880 | 2,924 | -25 | -0.8% | 57,200 |
| 2021/10/22 | 3,005 | 3,015 | 2,949 | 2,949 | -36 | -1.2% | 36,000 |
| 2021/10/21 | 2,962 | 3,035 | 2,937 | 2,985 | +11 | +0.4% | 72,300 |
| 2021/10/20 | 2,950 | 3,035 | 2,949 | 2,974 | +43 | +1.5% | 79,400 |
| 2021/10/19 | 2,889 | 2,934 | 2,881 | 2,931 | +42 | +1.5% | 45,800 |
| 2021/10/18 | 2,856 | 2,890 | 2,849 | 2,889 | +34 | +1.2% | 39,300 |
| 2021/10/15 | 2,848 | 2,869 | 2,820 | 2,855 | +35 | +1.2% | 35,500 |
| 2021/10/14 | 2,867 | 2,867 | 2,780 | 2,820 | -25 | -0.9% | 88,500 |
| 2021/10/13 | 2,875 | 2,890 | 2,840 | 2,845 | -53 | -1.8% | 48,000 |
| 2021/10/12 | 2,918 | 2,950 | 2,868 | 2,898 | -20 | -0.7% | 71,000 |
| 2021/10/11 | 2,866 | 2,918 | 2,845 | 2,918 | +52 | +1.8% | 68,200 |
| 2021/10/08 | 2,880 | 2,920 | 2,866 | 2,866 | -8 | -0.3% | 47,600 |
| 2021/10/07 | 2,910 | 2,910 | 2,865 | 2,874 | -16 | -0.6% | 41,900 |
| 2021/10/06 | 2,981 | 3,010 | 2,881 | 2,890 | -69 | -2.3% | 43,600 |
| 2021/10/05 | 3,000 | 3,000 | 2,862 | 2,959 | -76 | -2.5% | 60,400 |
| 2021/10/04 | 3,085 | 3,140 | 3,035 | 3,035 | -25 | -0.8% | 42,000 |
| 2021/10/01 | 3,090 | 3,115 | 3,040 | 3,060 | -65 | -2.1% | 48,700 |
| 2021/09/30 | 3,115 | 3,140 | 3,085 | 3,125 | ±0 | ±0% | 41,400 |
| 2021/09/29 | 3,105 | 3,230 | 3,080 | 3,125 | +25 | +0.8% | 50,500 |
| 2021/09/28 | 3,140 | 3,140 | 3,055 | 3,100 | -20 | -0.6% | 34,700 |
| 2021/09/27 | 3,120 | 3,135 | 3,060 | 3,120 | +15 | +0.5% | 27,000 |
| 2021/09/24 | 3,105 | 3,135 | 3,085 | 3,105 | +70 | +2.3% | 45,900 |
| 2021/09/22 | 3,095 | 3,165 | 3,030 | 3,035 | -35 | -1.1% | 69,800 |
| 2021/09/21 | 3,105 | 3,120 | 3,055 | 3,070 | -125 | -3.9% | 72,400 |
| 2021/09/17 | 3,230 | 3,275 | 3,180 | 3,195 | -35 | -1.1% | 83,900 |
| 2021/09/16 | 3,340 | 3,340 | 3,205 | 3,230 | -90 | -2.7% | 53,500 |
| 2021/09/15 | 3,320 | 3,365 | 3,280 | 3,320 | ±0 | ±0% | 67,700 |
| 2021/09/14 | 3,525 | 3,525 | 3,265 | 3,320 | -175 | -5% | 149,400 |
| 2021/09/13 | 3,405 | 3,530 | 3,400 | 3,495 | +90 | +2.6% | 97,000 |
| 2021/09/10 | 3,360 | 3,425 | 3,340 | 3,405 | +55 | +1.6% | 33,700 |
| 2021/09/09 | 3,360 | 3,390 | 3,345 | 3,350 | -10 | -0.3% | 12,100 |
| 2021/09/08 | 3,330 | 3,365 | 3,300 | 3,360 | -40 | -1.2% | 38,800 |
| 2021/09/07 | 3,430 | 3,435 | 3,375 | 3,400 | +15 | +0.4% | 37,400 |
| 2021/09/06 | 3,360 | 3,435 | 3,335 | 3,385 | +25 | +0.7% | 68,300 |
| 2021/09/03 | 3,355 | 3,380 | 3,345 | 3,360 | ±0 | ±0% | 23,900 |
| 2021/09/02 | 3,400 | 3,435 | 3,355 | 3,360 | -20 | -0.6% | 25,700 |
| 2021/09/01 | 3,460 | 3,460 | 3,380 | 3,380 | -80 | -2.3% | 20,500 |
| 2021/08/31 | 3,445 | 3,480 | 3,395 | 3,460 | +15 | +0.4% | 32,900 |
| 2021/08/30 | 3,425 | 3,445 | 3,415 | 3,445 | +50 | +1.5% | 20,100 |
851～
900
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
