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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/15 | 3,540 | 3,640 | 3,540 | 3,635 | +105 | +3% | 3,400 |
| 2019/04/12 | 3,500 | 3,560 | 3,485 | 3,530 | -70 | -1.9% | 15,800 |
| 2019/04/11 | 3,675 | 3,675 | 3,595 | 3,600 | -120 | -3.2% | 4,100 |
| 2019/04/10 | 3,725 | 3,765 | 3,715 | 3,720 | -85 | -2.2% | 3,800 |
| 2019/04/09 | 3,870 | 3,870 | 3,800 | 3,805 | -65 | -1.7% | 4,900 |
| 2019/04/08 | 3,945 | 3,945 | 3,840 | 3,870 | -45 | -1.1% | 4,100 |
| 2019/04/05 | 3,940 | 3,960 | 3,895 | 3,915 | -25 | -0.6% | 1,200 |
| 2019/04/04 | 3,845 | 3,955 | 3,845 | 3,940 | +100 | +2.6% | 2,100 |
| 2019/04/03 | 3,800 | 3,865 | 3,795 | 3,840 | -30 | -0.8% | 1,800 |
| 2019/04/02 | 3,870 | 3,870 | 3,870 | 3,870 | +50 | +1.3% | 500 |
| 2019/04/01 | 3,875 | 3,875 | 3,795 | 3,820 | -55 | -1.4% | 11,200 |
| 2019/03/29 | 3,855 | 3,955 | 3,855 | 3,875 | -25 | -0.6% | 900 |
| 2019/03/28 | 3,970 | 3,970 | 3,830 | 3,900 | -45 | -1.1% | 1,600 |
| 2019/03/27 | 3,945 | 3,955 | 3,945 | 3,945 | +115 | +3% | 1,300 |
| 2019/03/26 | 3,795 | 3,830 | 3,795 | 3,830 | +30 | +0.8% | 1,900 |
| 2019/03/25 | 3,880 | 3,880 | 3,790 | 3,800 | -80 | -2.1% | 2,000 |
| 2019/03/22 | 3,855 | 3,925 | 3,855 | 3,880 | +25 | +0.6% | 400 |
| 2019/03/20 | 3,855 | 3,905 | 3,805 | 3,855 | ±0 | ±0% | 3,400 |
| 2019/03/19 | 3,800 | 3,855 | 3,770 | 3,855 | +10 | +0.3% | 3,000 |
| 2019/03/18 | 3,855 | 3,865 | 3,830 | 3,845 | -65 | -1.7% | 1,800 |
| 2019/03/15 | 3,835 | 3,950 | 3,800 | 3,910 | +5 | +0.1% | 4,100 |
| 2019/03/14 | 4,010 | 4,010 | 3,905 | 3,905 | -105 | -2.6% | 1,700 |
| 2019/03/13 | 3,930 | 4,010 | 3,930 | 4,010 | +80 | +2% | 1,200 |
| 2019/03/12 | 3,900 | 3,930 | 3,830 | 3,930 | +135 | +3.6% | 2,400 |
| 2019/03/11 | 3,660 | 3,795 | 3,660 | 3,795 | +65 | +1.7% | 2,000 |
| 2019/03/08 | 3,825 | 3,825 | 3,680 | 3,730 | -165 | -4.2% | 2,900 |
| 2019/03/07 | 3,825 | 3,895 | 3,820 | 3,895 | +5 | +0.1% | 800 |
| 2019/03/06 | 3,820 | 3,895 | 3,820 | 3,890 | +45 | +1.2% | 1,300 |
| 2019/03/05 | 3,865 | 3,865 | 3,835 | 3,845 | -40 | -1% | 600 |
| 2019/03/04 | 3,990 | 3,990 | 3,885 | 3,885 | -35 | -0.9% | 1,200 |
| 2019/03/01 | 3,855 | 3,990 | 3,855 | 3,920 | +70 | +1.8% | 2,500 |
1551～
1600
件表示中 / 1995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． | 387,500円 | +8.6% | +3.4% | 2.71% | 14.90倍 | 1.97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 |
| ケイアイスター | 558,000円 | +8.0% | +32.2% | 3.58% | 7.20倍 | 1.44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 |
| ＴＫＰ | 203,900円 | +75.7% | +37.3% | 0.00% | 21.52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 |
| エスリード | 545,000円 | +16.1% | +16.4% | 3.85% | 7.86倍 | 1.14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 |
| テーオーシー | 85,100円 | +14.1% | +30.3% | 1.18% | 41.72倍 | 0.75倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
市場注目の銘柄
チャート関連のコラム
