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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,280 | 3,450 | 3,280 | 3,365 | +30 | +0.9% | 12,900 |
| 2021/02/18 | 3,395 | 3,440 | 3,315 | 3,335 | -90 | -2.6% | 10,300 |
| 2021/02/17 | 3,425 | 3,460 | 3,385 | 3,425 | ±0 | ±0% | 6,000 |
| 2021/02/16 | 3,490 | 3,530 | 3,400 | 3,425 | -65 | -1.9% | 5,300 |
| 2021/02/15 | 3,510 | 3,510 | 3,410 | 3,490 | -25 | -0.7% | 9,900 |
| 2021/02/12 | 3,650 | 3,650 | 3,515 | 3,515 | -135 | -3.7% | 4,900 |
| 2021/02/10 | 3,665 | 3,730 | 3,640 | 3,650 | -25 | -0.7% | 18,400 |
| 2021/02/09 | 3,555 | 3,725 | 3,535 | 3,675 | +120 | +3.4% | 20,100 |
| 2021/02/08 | 3,475 | 3,600 | 3,475 | 3,555 | +50 | +1.4% | 22,900 |
| 2021/02/05 | 3,395 | 3,535 | 3,395 | 3,505 | +115 | +3.4% | 11,900 |
| 2021/02/04 | 3,445 | 3,445 | 3,370 | 3,390 | -75 | -2.2% | 5,200 |
| 2021/02/03 | 3,430 | 3,485 | 3,425 | 3,465 | +35 | +1% | 4,400 |
| 2021/02/02 | 3,415 | 3,465 | 3,380 | 3,430 | +50 | +1.5% | 4,600 |
| 2021/02/01 | 3,400 | 3,435 | 3,350 | 3,380 | -20 | -0.6% | 7,600 |
| 2021/01/29 | 3,445 | 3,470 | 3,380 | 3,400 | +25 | +0.7% | 10,800 |
| 2021/01/28 | 3,385 | 3,420 | 3,305 | 3,375 | -10 | -0.3% | 7,500 |
| 2021/01/27 | 3,555 | 3,555 | 3,385 | 3,385 | -100 | -2.9% | 12,000 |
| 2021/01/26 | 3,570 | 3,570 | 3,435 | 3,485 | -95 | -2.7% | 7,800 |
| 2021/01/25 | 3,445 | 3,590 | 3,400 | 3,580 | +130 | +3.8% | 8,400 |
| 2021/01/22 | 3,485 | 3,485 | 3,445 | 3,450 | -35 | -1% | 3,000 |
| 2021/01/21 | 3,430 | 3,485 | 3,420 | 3,485 | +20 | +0.6% | 7,500 |
| 2021/01/20 | 3,380 | 3,480 | 3,345 | 3,465 | +65 | +1.9% | 5,700 |
| 2021/01/19 | 3,490 | 3,490 | 3,400 | 3,400 | -40 | -1.2% | 6,800 |
| 2021/01/18 | 3,395 | 3,460 | 3,385 | 3,440 | +40 | +1.2% | 5,700 |
| 2021/01/15 | 3,320 | 3,425 | 3,310 | 3,400 | +80 | +2.4% | 14,300 |
| 2021/01/14 | 3,450 | 3,450 | 3,300 | 3,320 | -110 | -3.2% | 11,300 |
| 2021/01/13 | 3,375 | 3,435 | 3,350 | 3,430 | +60 | +1.8% | 5,800 |
| 2021/01/12 | 3,380 | 3,410 | 3,305 | 3,370 | -30 | -0.9% | 12,500 |
| 2021/01/08 | 3,385 | 3,400 | 3,280 | 3,400 | +20 | +0.6% | 19,700 |
| 2021/01/07 | 3,375 | 3,415 | 3,350 | 3,380 | +60 | +1.8% | 6,300 |
| 2021/01/06 | 3,430 | 3,430 | 3,315 | 3,320 | -115 | -3.3% | 5,800 |
| 2021/01/05 | 3,410 | 3,460 | 3,335 | 3,435 | +25 | +0.7% | 12,800 |
| 2021/01/04 | 3,480 | 3,480 | 3,380 | 3,410 | -100 | -2.8% | 7,200 |
| 2020/12/30 | 3,465 | 3,530 | 3,375 | 3,510 | +10 | +0.3% | 18,000 |
| 2020/12/29 | 3,465 | 3,505 | 3,440 | 3,500 | +20 | +0.6% | 12,200 |
| 2020/12/28 | 3,540 | 3,540 | 3,450 | 3,480 | -50 | -1.4% | 14,000 |
| 2020/12/25 | 3,560 | 3,560 | 3,430 | 3,530 | +10 | +0.3% | 18,500 |
| 2020/12/24 | 3,480 | 3,600 | 3,450 | 3,520 | +40 | +1.1% | 44,200 |
| 2020/12/23 | 3,330 | 3,495 | 3,270 | 3,480 | +220 | +6.7% | 24,900 |
| 2020/12/22 | 3,420 | 3,500 | 3,230 | 3,260 | -160 | -4.7% | 40,800 |
| 2020/12/21 | 3,295 | 3,430 | 3,295 | 3,420 | +195 | +6% | 26,400 |
| 2020/12/18 | 3,145 | 3,260 | 3,135 | 3,225 | +115 | +3.7% | 24,000 |
| 2020/12/17 | 3,150 | 3,225 | 3,110 | 3,110 | +25 | +0.8% | 27,700 |
| 2020/12/16 | 3,080 | 3,130 | 3,030 | 3,085 | ±0 | ±0% | 51,600 |
| 2020/12/15 | 3,160 | 3,240 | 3,020 | 3,085 | -450 | -12.7% | 103,700 |
| 2020/12/14 | 3,620 | 3,675 | 3,535 | 3,535 | -25 | -0.7% | 36,700 |
| 2020/12/11 | 3,485 | 3,575 | 3,460 | 3,560 | +105 | +3% | 25,400 |
| 2020/12/10 | 3,445 | 3,475 | 3,405 | 3,455 | +15 | +0.4% | 9,100 |
| 2020/12/09 | 3,445 | 3,480 | 3,370 | 3,440 | -5 | -0.1% | 12,300 |
| 2020/12/08 | 3,420 | 3,505 | 3,420 | 3,445 | ±0 | ±0% | 22,600 |
1051～
1100
件表示中 / 1924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． | 380,500円 | +8.6% | +3.4% | 2.05% | 14.67倍 | 2.12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 |
| 日 駐 | 24,600円 | +12.1% | +10.6% | 3.25% | 16.71倍 | 4.72倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ＴＫＰ | 198,800円 | +74.0% | +3.0% | 0.00% | 23.84倍 | 1.85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 | 480,000円 | +8.0% | +32.2% | 4.17% | 6.19倍 | 1.24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 | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
