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 |
|---|---|---|---|---|---|---|---|
| 2019/07/02 | 4,395 | 4,395 | 4,250 | 4,250 | -100 | -2.3% | 3,200 |
| 2019/07/01 | 4,490 | 4,550 | 4,300 | 4,350 | -140 | -3.1% | 6,300 |
| 2019/06/28 | 4,235 | 4,490 | 4,220 | 4,490 | +265 | +6.3% | 5,000 |
| 2019/06/27 | 4,220 | 4,400 | 4,200 | 4,225 | +110 | +2.7% | 8,700 |
| 2019/06/26 | 4,095 | 4,115 | 4,050 | 4,115 | +50 | +1.2% | 3,300 |
| 2019/06/25 | 3,970 | 4,065 | 3,970 | 4,065 | +40 | +1% | 2,900 |
| 2019/06/24 | 3,975 | 4,025 | 3,975 | 4,025 | +35 | +0.9% | 1,500 |
| 2019/06/21 | 3,845 | 3,990 | 3,845 | 3,990 | +75 | +1.9% | 3,300 |
| 2019/06/20 | 3,830 | 3,915 | 3,830 | 3,915 | +85 | +2.2% | 3,900 |
| 2019/06/19 | 3,945 | 3,945 | 3,830 | 3,830 | +5 | +0.1% | 3,100 |
| 2019/06/18 | 4,095 | 4,095 | 3,770 | 3,825 | -230 | -5.7% | 4,800 |
| 2019/06/17 | 4,005 | 4,070 | 3,985 | 4,055 | +5 | +0.1% | 2,700 |
| 2019/06/14 | 4,070 | 4,110 | 3,960 | 4,050 | -35 | -0.9% | 15,200 |
| 2019/06/13 | 3,920 | 4,135 | 3,850 | 4,085 | +550 | +15.6% | 39,000 |
| 2019/06/12 | 3,530 | 3,575 | 3,515 | 3,535 | -35 | -1% | 3,300 |
| 2019/06/11 | 3,595 | 3,600 | 3,440 | 3,570 | +30 | +0.8% | 3,900 |
| 2019/06/10 | 3,585 | 3,585 | 3,510 | 3,540 | +30 | +0.9% | 3,500 |
| 2019/06/07 | 3,540 | 3,540 | 3,475 | 3,510 | -35 | -1% | 2,200 |
| 2019/06/06 | 3,515 | 3,545 | 3,510 | 3,545 | +10 | +0.3% | 600 |
| 2019/06/05 | 3,535 | 3,535 | 3,490 | 3,535 | +70 | +2% | 1,200 |
| 2019/06/04 | 3,525 | 3,525 | 3,450 | 3,465 | -35 | -1% | 2,200 |
| 2019/06/03 | 3,365 | 3,500 | 3,365 | 3,500 | -75 | -2.1% | 1,800 |
| 2019/05/31 | 3,555 | 3,595 | 3,395 | 3,575 | +35 | +1% | 2,300 |
| 2019/05/30 | 3,440 | 3,540 | 3,440 | 3,540 | +45 | +1.3% | 2,100 |
| 2019/05/29 | 3,555 | 3,555 | 3,480 | 3,495 | -80 | -2.2% | 1,000 |
| 2019/05/28 | 3,425 | 3,575 | 3,425 | 3,575 | +195 | +5.8% | 2,500 |
| 2019/05/27 | 3,410 | 3,410 | 3,315 | 3,380 | +70 | +2.1% | 4,200 |
| 2019/05/24 | 3,330 | 3,330 | 3,290 | 3,310 | +50 | +1.5% | 900 |
| 2019/05/23 | 3,330 | 3,330 | 3,240 | 3,260 | -70 | -2.1% | 2,800 |
| 2019/05/22 | 3,445 | 3,445 | 3,305 | 3,330 | -45 | -1.3% | 3,700 |
| 2019/05/21 | 3,345 | 3,400 | 3,345 | 3,375 | +10 | +0.3% | 3,800 |
| 2019/05/20 | 3,415 | 3,495 | 3,355 | 3,365 | -75 | -2.2% | 6,400 |
| 2019/05/17 | 3,405 | 3,475 | 3,365 | 3,440 | +130 | +3.9% | 2,200 |
| 2019/05/16 | 3,515 | 3,515 | 3,305 | 3,310 | +5 | +0.2% | 5,100 |
| 2019/05/15 | 3,350 | 3,485 | 3,300 | 3,305 | -45 | -1.3% | 4,700 |
| 2019/05/14 | 3,445 | 3,445 | 3,285 | 3,350 | -165 | -4.7% | 5,400 |
| 2019/05/13 | 3,400 | 3,525 | 3,400 | 3,515 | +120 | +3.5% | 2,100 |
| 2019/05/10 | 3,615 | 3,615 | 3,390 | 3,395 | -165 | -4.6% | 6,600 |
| 2019/05/09 | 3,705 | 3,705 | 3,555 | 3,560 | -80 | -2.2% | 6,300 |
| 2019/05/08 | 3,755 | 3,755 | 3,615 | 3,640 | -75 | -2% | 1,100 |
| 2019/05/07 | 3,745 | 3,745 | 3,620 | 3,715 | +80 | +2.2% | 2,800 |
| 2019/04/26 | 3,635 | 3,685 | 3,610 | 3,635 | -25 | -0.7% | 6,700 |
| 2019/04/25 | 3,510 | 3,660 | 3,500 | 3,660 | +155 | +4.4% | 15,700 |
| 2019/04/24 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 4,500 |
| 2019/04/23 | 3,555 | 3,630 | 3,525 | 3,525 | -80 | -2.2% | 8,400 |
| 2019/04/22 | 3,650 | 3,665 | 3,605 | 3,605 | +20 | +0.6% | 2,100 |
| 2019/04/19 | 3,625 | 3,625 | 3,585 | 3,585 | -30 | -0.8% | 2,900 |
| 2019/04/18 | 3,645 | 3,645 | 3,610 | 3,615 | ±0 | ±0% | 7,500 |
| 2019/04/17 | 3,640 | 3,640 | 3,600 | 3,615 | +45 | +1.3% | 3,500 |
| 2019/04/16 | 3,645 | 3,675 | 3,570 | 3,570 | -65 | -1.8% | 6,100 |
1451～
1500
件表示中 / 1926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． | 378,500円 | +8.6% | +3.4% | 2.06% | 14.59倍 | 2.11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 | 25,600円 | +12.1% | +15.2% | 3.13% | 17.05倍 | 4.91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 | 200,200円 | +74.0% | +3.0% | 0.00% | 23.75倍 | 1.84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% | 6.20倍 | 1.23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 | 154,400円 | +2.1% | +9.8% | 2.59% | 17.86倍 | 0.99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
