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 |
|---|---|---|---|---|---|---|---|
| 2018/10/25 | 4,910 | 4,910 | 4,510 | 4,545 | -345 | -7.1% | 14,400 |
| 2018/10/24 | 4,815 | 4,925 | 4,815 | 4,890 | +55 | +1.1% | 3,700 |
| 2018/10/23 | 4,940 | 4,940 | 4,805 | 4,835 | -105 | -2.1% | 7,300 |
| 2018/10/22 | 4,950 | 4,970 | 4,910 | 4,940 | +10 | +0.2% | 4,800 |
| 2018/10/19 | 4,965 | 4,965 | 4,870 | 4,930 | -45 | -0.9% | 4,200 |
| 2018/10/18 | 5,000 | 5,000 | 4,920 | 4,975 | -25 | -0.5% | 4,100 |
| 2018/10/17 | 4,970 | 5,030 | 4,970 | 5,000 | +30 | +0.6% | 2,000 |
| 2018/10/16 | 4,995 | 4,995 | 4,955 | 4,970 | +20 | +0.4% | 2,300 |
| 2018/10/15 | 5,000 | 5,000 | 4,885 | 4,950 | +10 | +0.2% | 6,100 |
| 2018/10/12 | 4,875 | 4,940 | 4,830 | 4,940 | +20 | +0.4% | 6,500 |
| 2018/10/11 | 4,965 | 4,970 | 4,890 | 4,920 | -290 | -5.6% | 10,700 |
| 2018/10/10 | 5,100 | 5,260 | 5,100 | 5,210 | +110 | +2.2% | 16,000 |
| 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 |
1651～
1700
件表示中 / 1963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． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03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 |
| エスコン | 99,000円 | +17.1% | +1.0% | 4.85% | 8.24倍 | 1.20倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28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 |
| ＧＡ ＴＥＣＨ | 197,900円 | +30.6% | +65.4% | 0.00% | 25.37倍 | 2.74倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 187,900円 | +74.0% | +3.0% | 0.00% | 22.31倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
