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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,400 | 3,450 | 3,385 | 3,395 | -5 | -0.1% | 18,500 |
| 2021/08/26 | 3,385 | 3,420 | 3,355 | 3,400 | +35 | +1% | 23,800 |
| 2021/08/25 | 3,365 | 3,385 | 3,355 | 3,365 | ±0 | ±0% | 22,900 |
| 2021/08/24 | 3,350 | 3,405 | 3,350 | 3,365 | +50 | +1.5% | 38,000 |
| 2021/08/23 | 3,335 | 3,380 | 3,305 | 3,315 | -30 | -0.9% | 24,900 |
| 2021/08/20 | 3,410 | 3,420 | 3,300 | 3,345 | -30 | -0.9% | 42,500 |
| 2021/08/19 | 3,365 | 3,420 | 3,305 | 3,375 | +5 | +0.1% | 118,300 |
| 2021/08/18 | 3,300 | 3,380 | 3,280 | 3,370 | +60 | +1.8% | 75,500 |
| 2021/08/17 | 3,405 | 3,430 | 3,310 | 3,310 | -85 | -2.5% | 90,800 |
| 2021/08/16 | 3,505 | 3,520 | 3,390 | 3,395 | -110 | -3.1% | 62,400 |
| 2021/08/13 | 3,445 | 3,530 | 3,415 | 3,505 | +60 | +1.7% | 186,700 |
| 2021/08/12 | 3,500 | 3,505 | 3,410 | 3,445 | -15 | -0.4% | 538,200 |
| 2021/08/11 | 3,505 | 3,525 | 3,450 | 3,460 | -40 | -1.1% | 251,800 |
| 2021/08/10 | 3,600 | 3,615 | 3,490 | 3,500 | -90 | -2.5% | 115,500 |
| 2021/08/06 | 3,655 | 3,715 | 3,580 | 3,590 | -30 | -0.8% | 130,600 |
| 2021/08/05 | 3,650 | 3,770 | 3,595 | 3,620 | -30 | -0.8% | 427,300 |
| 2021/08/04 | 3,760 | 3,775 | 3,625 | 3,650 | -105 | -2.8% | 223,800 |
| 2021/08/03 | 3,765 | 3,840 | 3,740 | 3,755 | +5 | +0.1% | 88,200 |
| 2021/08/02 | 3,880 | 3,935 | 3,730 | 3,750 | -125 | -3.2% | 71,400 |
| 2021/07/30 | 3,950 | 3,975 | 3,855 | 3,875 | -70 | -1.8% | 74,100 |
| 2021/07/29 | 3,850 | 3,945 | 3,820 | 3,945 | +45 | +1.2% | 73,300 |
| 2021/07/28 | 3,880 | 3,915 | 3,840 | 3,900 | +20 | +0.5% | 76,900 |
| 2021/07/27 | 3,900 | 3,995 | 3,850 | 3,880 | -430 | -10% | 1,212,400 |
| 2021/07/26 | 4,190 | 4,370 | 4,190 | 4,310 | +120 | +2.9% | 15,900 |
| 2021/07/21 | 4,210 | 4,285 | 4,180 | 4,190 | +30 | +0.7% | 19,700 |
| 2021/07/20 | 4,095 | 4,185 | 4,015 | 4,160 | +60 | +1.5% | 10,300 |
| 2021/07/19 | 4,240 | 4,240 | 4,025 | 4,100 | -210 | -4.9% | 17,400 |
| 2021/07/16 | 4,155 | 4,325 | 4,155 | 4,310 | +100 | +2.4% | 16,800 |
| 2021/07/15 | 4,150 | 4,240 | 4,115 | 4,210 | +60 | +1.4% | 19,500 |
| 2021/07/14 | 3,970 | 4,265 | 3,970 | 4,150 | +190 | +4.8% | 26,100 |
| 2021/07/13 | 3,880 | 3,995 | 3,865 | 3,960 | +55 | +1.4% | 14,000 |
| 2021/07/12 | 3,815 | 3,925 | 3,795 | 3,905 | +110 | +2.9% | 9,200 |
| 2021/07/09 | 3,820 | 3,870 | 3,795 | 3,795 | -85 | -2.2% | 15,100 |
| 2021/07/08 | 3,915 | 3,970 | 3,880 | 3,880 | -70 | -1.8% | 7,300 |
| 2021/07/07 | 3,890 | 4,040 | 3,890 | 3,950 | +25 | +0.6% | 10,800 |
| 2021/07/06 | 3,885 | 3,975 | 3,855 | 3,925 | +35 | +0.9% | 6,800 |
| 2021/07/05 | 3,890 | 3,920 | 3,795 | 3,890 | +40 | +1% | 18,200 |
| 2021/07/02 | 3,860 | 3,965 | 3,790 | 3,850 | +60 | +1.6% | 27,000 |
| 2021/07/01 | 3,850 | 3,870 | 3,770 | 3,790 | -95 | -2.4% | 18,500 |
| 2021/06/30 | 3,775 | 3,900 | 3,775 | 3,885 | +90 | +2.4% | 5,200 |
| 2021/06/29 | 3,855 | 3,855 | 3,765 | 3,795 | -60 | -1.6% | 7,200 |
| 2021/06/28 | 4,010 | 4,010 | 3,820 | 3,855 | -50 | -1.3% | 19,500 |
| 2021/06/25 | 3,960 | 3,960 | 3,825 | 3,905 | +5 | +0.1% | 8,900 |
| 2021/06/24 | 3,830 | 3,945 | 3,790 | 3,900 | +85 | +2.2% | 17,900 |
| 2021/06/23 | 3,760 | 3,895 | 3,760 | 3,815 | +55 | +1.5% | 14,700 |
| 2021/06/22 | 3,695 | 3,790 | 3,650 | 3,760 | +110 | +3% | 7,800 |
| 2021/06/21 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 7,800 |
| 2021/06/18 | 3,790 | 3,830 | 3,725 | 3,750 | +10 | +0.3% | 9,600 |
| 2021/06/17 | 3,800 | 3,805 | 3,730 | 3,740 | -100 | -2.6% | 7,000 |
| 2021/06/16 | 3,710 | 3,840 | 3,710 | 3,840 | +105 | +2.8% | 18,700 |
901～
950
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
