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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,795 | 3,810 | 3,690 | 3,735 | -40 | -1.1% | 21,900 |
| 2021/06/14 | 3,760 | 3,880 | 3,670 | 3,775 | +265 | +7.5% | 58,000 |
| 2021/06/11 | 3,525 | 3,525 | 3,415 | 3,510 | -35 | -1% | 17,100 |
| 2021/06/10 | 3,575 | 3,620 | 3,510 | 3,545 | +5 | +0.1% | 7,200 |
| 2021/06/09 | 3,520 | 3,600 | 3,520 | 3,540 | -10 | -0.3% | 10,300 |
| 2021/06/08 | 3,340 | 3,570 | 3,340 | 3,550 | +205 | +6.1% | 7,200 |
| 2021/06/07 | 3,470 | 3,500 | 3,335 | 3,345 | -125 | -3.6% | 10,300 |
| 2021/06/04 | 3,590 | 3,590 | 3,470 | 3,470 | -120 | -3.3% | 3,600 |
| 2021/06/03 | 3,485 | 3,590 | 3,485 | 3,590 | +85 | +2.4% | 15,800 |
| 2021/06/02 | 3,440 | 3,505 | 3,430 | 3,505 | +35 | +1% | 5,400 |
| 2021/06/01 | 3,490 | 3,510 | 3,450 | 3,470 | -5 | -0.1% | 4,600 |
| 2021/05/31 | 3,525 | 3,525 | 3,475 | 3,475 | -50 | -1.4% | 3,900 |
| 2021/05/28 | 3,545 | 3,545 | 3,500 | 3,525 | ±0 | ±0% | 2,400 |
| 2021/05/27 | 3,500 | 3,540 | 3,475 | 3,525 | +65 | +1.9% | 18,300 |
| 2021/05/26 | 3,460 | 3,485 | 3,450 | 3,460 | -5 | -0.1% | 1,900 |
| 2021/05/25 | 3,470 | 3,490 | 3,445 | 3,465 | -5 | -0.1% | 3,100 |
| 2021/05/24 | 3,460 | 3,525 | 3,460 | 3,470 | +10 | +0.3% | 4,300 |
| 2021/05/21 | 3,530 | 3,560 | 3,460 | 3,460 | -45 | -1.3% | 10,400 |
| 2021/05/20 | 3,530 | 3,625 | 3,490 | 3,505 | -30 | -0.8% | 19,000 |
| 2021/05/19 | 3,505 | 3,565 | 3,405 | 3,535 | -45 | -1.3% | 18,600 |
| 2021/05/18 | 3,370 | 3,580 | 3,365 | 3,580 | +140 | +4.1% | 32,600 |
| 2021/05/17 | 3,400 | 3,440 | 3,370 | 3,440 | +85 | +2.5% | 5,800 |
| 2021/05/14 | 3,330 | 3,405 | 3,320 | 3,355 | +100 | +3.1% | 10,400 |
| 2021/05/13 | 3,305 | 3,350 | 3,255 | 3,255 | -50 | -1.5% | 6,300 |
| 2021/05/12 | 3,400 | 3,405 | 3,305 | 3,305 | -55 | -1.6% | 5,100 |
| 2021/05/11 | 3,395 | 3,475 | 3,350 | 3,360 | -95 | -2.7% | 19,900 |
| 2021/05/10 | 3,360 | 3,455 | 3,360 | 3,455 | +115 | +3.4% | 7,300 |
| 2021/05/07 | 3,270 | 3,365 | 3,265 | 3,340 | +80 | +2.5% | 8,400 |
| 2021/05/06 | 3,265 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 3,500 |
| 2021/04/30 | 3,250 | 3,320 | 3,195 | 3,290 | +35 | +1.1% | 5,400 |
| 2021/04/28 | 3,295 | 3,315 | 3,250 | 3,255 | -40 | -1.2% | 6,500 |
| 2021/04/27 | 3,395 | 3,395 | 3,265 | 3,295 | -85 | -2.5% | 16,000 |
| 2021/04/26 | 3,350 | 3,430 | 3,340 | 3,380 | +35 | +1% | 11,700 |
| 2021/04/23 | 3,415 | 3,435 | 3,345 | 3,345 | -100 | -2.9% | 5,600 |
| 2021/04/22 | 3,390 | 3,445 | 3,340 | 3,445 | +120 | +3.6% | 9,200 |
| 2021/04/21 | 3,375 | 3,415 | 3,325 | 3,325 | -110 | -3.2% | 12,700 |
| 2021/04/20 | 3,420 | 3,475 | 3,395 | 3,435 | -15 | -0.4% | 12,800 |
| 2021/04/19 | 3,300 | 3,520 | 3,285 | 3,450 | +150 | +4.5% | 14,500 |
| 2021/04/16 | 3,165 | 3,320 | 3,135 | 3,300 | +115 | +3.6% | 12,700 |
| 2021/04/15 | 3,215 | 3,230 | 3,155 | 3,185 | -55 | -1.7% | 10,500 |
| 2021/04/14 | 3,205 | 3,260 | 3,160 | 3,240 | +5 | +0.2% | 11,100 |
| 2021/04/13 | 3,065 | 3,280 | 3,055 | 3,235 | +170 | +5.5% | 23,900 |
| 2021/04/12 | 3,140 | 3,160 | 3,065 | 3,065 | -85 | -2.7% | 7,000 |
| 2021/04/09 | 3,170 | 3,210 | 3,150 | 3,150 | -30 | -0.9% | 9,100 |
| 2021/04/08 | 3,210 | 3,240 | 3,070 | 3,180 | -30 | -0.9% | 23,100 |
| 2021/04/07 | 3,210 | 3,235 | 3,175 | 3,210 | ±0 | ±0% | 7,500 |
| 2021/04/06 | 3,300 | 3,300 | 3,190 | 3,210 | -125 | -3.7% | 10,200 |
| 2021/04/05 | 3,170 | 3,360 | 3,170 | 3,335 | +165 | +5.2% | 14,600 |
| 2021/04/02 | 3,265 | 3,265 | 3,155 | 3,170 | -50 | -1.6% | 9,000 |
| 2021/04/01 | 3,280 | 3,340 | 3,215 | 3,220 | -75 | -2.3% | 10,800 |
951～
1000
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
