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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,650 | 3,995 | 3,650 | 3,750 | +85 | +2.3% | 12,700 |
| 2020/03/23 | 3,490 | 3,775 | 3,480 | 3,665 | +160 | +4.6% | 16,000 |
| 2020/03/19 | 3,750 | 4,095 | 3,505 | 3,505 | -245 | -6.5% | 12,300 |
| 2020/03/18 | 3,805 | 4,140 | 3,745 | 3,750 | +15 | +0.4% | 20,800 |
| 2020/03/17 | 3,260 | 3,805 | 3,240 | 3,735 | +265 | +7.6% | 22,400 |
| 2020/03/16 | 3,470 | 3,595 | 3,450 | 3,470 | +5 | +0.1% | 17,900 |
| 2020/03/13 | 3,315 | 3,550 | 3,225 | 3,465 | -340 | -8.9% | 21,100 |
| 2020/03/12 | 3,945 | 4,080 | 3,790 | 3,805 | -235 | -5.8% | 11,700 |
| 2020/03/11 | 4,230 | 4,285 | 4,040 | 4,040 | -170 | -4% | 7,500 |
| 2020/03/10 | 4,000 | 4,270 | 3,735 | 4,210 | +140 | +3.4% | 11,800 |
| 2020/03/09 | 4,300 | 4,340 | 4,015 | 4,070 | -190 | -4.5% | 13,600 |
| 2020/03/06 | 4,600 | 4,600 | 4,260 | 4,260 | -270 | -6% | 9,100 |
| 2020/03/05 | 4,655 | 4,680 | 4,515 | 4,530 | -130 | -2.8% | 5,500 |
| 2020/03/04 | 4,380 | 4,660 | 4,350 | 4,660 | +280 | +6.4% | 6,300 |
| 2020/03/03 | 4,620 | 4,635 | 4,370 | 4,380 | -225 | -4.9% | 11,300 |
| 2020/03/02 | 4,280 | 4,705 | 4,215 | 4,605 | +255 | +5.9% | 12,100 |
| 2020/02/28 | 4,455 | 4,520 | 4,350 | 4,350 | -245 | -5.3% | 15,200 |
| 2020/02/27 | 4,960 | 4,960 | 4,535 | 4,595 | -260 | -5.4% | 15,600 |
| 2020/02/26 | 4,805 | 4,915 | 4,725 | 4,855 | ±0 | ±0% | 8,000 |
| 2020/02/25 | 4,905 | 4,915 | 4,855 | 4,855 | -325 | -6.3% | 14,800 |
| 2020/02/21 | 5,170 | 5,210 | 5,060 | 5,180 | +10 | +0.2% | 4,200 |
| 2020/02/20 | 5,280 | 5,350 | 5,130 | 5,170 | -10 | -0.2% | 5,900 |
| 2020/02/19 | 5,100 | 5,180 | 4,960 | 5,180 | +170 | +3.4% | 9,900 |
| 2020/02/18 | 5,200 | 5,200 | 5,000 | 5,010 | -190 | -3.7% | 6,500 |
| 2020/02/17 | 5,240 | 5,340 | 5,110 | 5,200 | -80 | -1.5% | 8,000 |
| 2020/02/14 | 5,420 | 5,420 | 5,280 | 5,280 | -140 | -2.6% | 4,800 |
| 2020/02/13 | 5,290 | 5,460 | 5,260 | 5,420 | +90 | +1.7% | 5,700 |
| 2020/02/12 | 5,240 | 5,360 | 5,220 | 5,330 | +150 | +2.9% | 5,400 |
| 2020/02/10 | 5,310 | 5,310 | 5,170 | 5,180 | -130 | -2.4% | 4,500 |
| 2020/02/07 | 5,390 | 5,400 | 5,250 | 5,310 | -160 | -2.9% | 3,200 |
| 2020/02/06 | 5,420 | 5,500 | 5,340 | 5,470 | +150 | +2.8% | 9,300 |
| 2020/02/05 | 5,460 | 5,460 | 5,320 | 5,320 | -70 | -1.3% | 3,300 |
| 2020/02/04 | 5,250 | 5,390 | 5,250 | 5,390 | +140 | +2.7% | 1,800 |
| 2020/02/03 | 5,230 | 5,320 | 5,190 | 5,250 | -30 | -0.6% | 3,100 |
| 2020/01/31 | 5,160 | 5,320 | 5,160 | 5,280 | +120 | +2.3% | 5,400 |
| 2020/01/30 | 5,230 | 5,240 | 5,050 | 5,160 | -70 | -1.3% | 11,700 |
| 2020/01/29 | 5,270 | 5,270 | 5,210 | 5,230 | -40 | -0.8% | 2,700 |
| 2020/01/28 | 5,260 | 5,310 | 5,240 | 5,270 | -20 | -0.4% | 6,400 |
| 2020/01/27 | 5,220 | 5,390 | 5,220 | 5,290 | -130 | -2.4% | 6,600 |
| 2020/01/24 | 5,490 | 5,670 | 5,360 | 5,420 | -50 | -0.9% | 11,600 |
| 2020/01/23 | 5,360 | 5,470 | 5,310 | 5,470 | +110 | +2.1% | 8,100 |
| 2020/01/22 | 5,560 | 5,620 | 5,310 | 5,360 | -240 | -4.3% | 26,700 |
| 2020/01/21 | 5,680 | 5,850 | 5,580 | 5,600 | -140 | -2.4% | 8,400 |
| 2020/01/20 | 5,790 | 5,820 | 5,740 | 5,740 | +20 | +0.3% | 7,900 |
| 2020/01/17 | 5,580 | 5,790 | 5,540 | 5,720 | +130 | +2.3% | 10,700 |
| 2020/01/16 | 5,900 | 5,900 | 5,580 | 5,590 | -270 | -4.6% | 22,100 |
| 2020/01/15 | 5,840 | 5,890 | 5,790 | 5,860 | +20 | +0.3% | 8,900 |
| 2020/01/14 | 5,480 | 5,860 | 5,480 | 5,840 | +380 | +7% | 21,600 |
| 2020/01/10 | 5,550 | 5,650 | 5,430 | 5,460 | -130 | -2.3% | 18,800 |
| 2020/01/09 | 5,840 | 5,840 | 5,590 | 5,590 | -250 | -4.3% | 15,700 |
1251～
1300
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
