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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,110 | 5,140 | 4,995 | 5,100 | -80 | -1.5% | 8,300 |
| 2018/10/05 | 5,110 | 5,190 | 5,110 | 5,180 | -30 | -0.6% | 3,800 |
| 2018/10/04 | 5,100 | 5,210 | 5,100 | 5,210 | +120 | +2.4% | 2,500 |
| 2018/10/03 | 5,230 | 5,250 | 5,050 | 5,090 | -70 | -1.4% | 4,800 |
| 2018/10/02 | 5,250 | 5,250 | 5,150 | 5,160 | -90 | -1.7% | 3,500 |
| 2018/10/01 | 5,100 | 5,250 | 5,030 | 5,250 | +150 | +2.9% | 8,200 |
| 2018/09/28 | 5,040 | 5,100 | 4,970 | 5,100 | +60 | +1.2% | 8,800 |
| 2018/09/27 | 5,070 | 5,120 | 5,020 | 5,040 | +10 | +0.2% | 9,600 |
| 2018/09/26 | 5,010 | 5,050 | 5,000 | 5,030 | -30 | -0.6% | 3,400 |
| 2018/09/25 | 5,000 | 5,060 | 4,970 | 5,060 | +95 | +1.9% | 5,500 |
| 2018/09/21 | 4,950 | 5,020 | 4,945 | 4,965 | +15 | +0.3% | 11,100 |
| 2018/09/20 | 4,880 | 4,950 | 4,855 | 4,950 | +50 | +1% | 8,600 |
| 2018/09/19 | 4,925 | 4,930 | 4,850 | 4,900 | -25 | -0.5% | 6,800 |
| 2018/09/18 | 4,900 | 4,925 | 4,850 | 4,925 | -5 | -0.1% | 5,400 |
| 2018/09/14 | 4,895 | 4,930 | 4,825 | 4,930 | +105 | +2.2% | 5,100 |
| 2018/09/13 | 4,890 | 4,990 | 4,715 | 4,825 | -135 | -2.7% | 10,000 |
| 2018/09/12 | 4,855 | 4,960 | 4,745 | 4,960 | +150 | +3.1% | 7,900 |
| 2018/09/11 | 4,935 | 4,935 | 4,760 | 4,810 | -130 | -2.6% | 6,100 |
| 2018/09/10 | 4,955 | 4,995 | 4,940 | 4,940 | -40 | -0.8% | 3,400 |
| 2018/09/07 | 4,980 | 5,010 | 4,970 | 4,980 | -80 | -1.6% | 2,400 |
| 2018/09/06 | 4,995 | 5,060 | 4,930 | 5,060 | +65 | +1.3% | 15,000 |
| 2018/09/05 | 5,000 | 5,050 | 4,970 | 4,995 | -55 | -1.1% | 4,100 |
| 2018/09/04 | 5,050 | 5,070 | 4,960 | 5,050 | -50 | -1% | 12,300 |
| 2018/09/03 | 5,140 | 5,170 | 5,080 | 5,100 | -70 | -1.4% | 13,100 |
| 2018/08/31 | 5,270 | 5,330 | 5,000 | 5,170 | -60 | -1.1% | 26,100 |
| 2018/08/30 | 5,430 | 5,490 | 5,230 | 5,230 | -200 | -3.7% | 63,500 |
| 2018/08/29 | 5,500 | 5,500 | 5,390 | 5,430 | -80 | -1.5% | 8,500 |
| 2018/08/28 | 5,500 | 5,520 | 5,450 | 5,510 | +60 | +1.1% | 16,100 |
| 2018/08/27 | 5,450 | 5,520 | 5,390 | 5,450 | +30 | +0.6% | 7,300 |
| 2018/08/24 | 5,420 | 5,440 | 5,370 | 5,420 | ±0 | ±0% | 7,600 |
| 2018/08/23 | 5,530 | 5,530 | 5,410 | 5,420 | -30 | -0.6% | 8,000 |
| 2018/08/22 | 5,420 | 5,550 | 5,410 | 5,450 | +40 | +0.7% | 4,900 |
| 2018/08/21 | 5,440 | 5,440 | 5,360 | 5,410 | -30 | -0.6% | 6,400 |
| 2018/08/20 | 5,470 | 5,540 | 5,340 | 5,440 | -50 | -0.9% | 6,800 |
| 2018/08/17 | 5,460 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 4,900 |
| 2018/08/16 | 5,560 | 5,580 | 5,440 | 5,480 | -130 | -2.3% | 12,500 |
| 2018/08/15 | 5,630 | 5,700 | 5,570 | 5,610 | -20 | -0.4% | 4,100 |
| 2018/08/14 | 5,630 | 5,710 | 5,600 | 5,630 | +70 | +1.3% | 10,000 |
| 2018/08/13 | 5,560 | 5,610 | 5,490 | 5,560 | -70 | -1.2% | 7,000 |
| 2018/08/10 | 5,680 | 5,680 | 5,580 | 5,630 | -70 | -1.2% | 4,100 |
| 2018/08/09 | 5,680 | 5,750 | 5,660 | 5,700 | +10 | +0.2% | 3,500 |
| 2018/08/08 | 5,680 | 5,790 | 5,650 | 5,690 | +10 | +0.2% | 8,300 |
| 2018/08/07 | 5,620 | 5,690 | 5,570 | 5,680 | +70 | +1.2% | 13,700 |
| 2018/08/06 | 5,600 | 5,690 | 5,570 | 5,610 | +50 | +0.9% | 6,300 |
| 2018/08/03 | 5,580 | 5,610 | 5,520 | 5,560 | -20 | -0.4% | 6,800 |
| 2018/08/02 | 5,660 | 5,700 | 5,530 | 5,580 | -80 | -1.4% | 7,900 |
| 2018/08/01 | 5,530 | 5,670 | 5,530 | 5,660 | +130 | +2.4% | 8,700 |
| 2018/07/31 | 5,660 | 5,660 | 5,500 | 5,530 | -150 | -2.6% | 16,100 |
| 2018/07/30 | 5,660 | 5,710 | 5,560 | 5,680 | +20 | +0.4% | 9,400 |
| 2018/07/27 | 5,690 | 5,740 | 5,630 | 5,660 | -20 | -0.4% | 9,200 |
1601～
1650
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% | 13.56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
