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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 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 |
| 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 |
951～
1000
件表示中 / 1973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． | 391,000円 | +8.6% | +3.4% | 2.69% | 15.07倍 | 1.99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 |
| ＧＡ ＴＥＣＨ | 221,900円 | +30.6% | +65.4% | 0.00% | 28.45倍 | 3.08倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 202,600円 | +75.7% | +37.3% | 0.00% | 21.38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 | 536,000円 | +8.0% | +32.2% | 3.73% | 6.92倍 | 1.38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 |
| エスリード | 522,000円 | +16.1% | +16.4% | 4.02% | 7.53倍 | 1.10倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
