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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 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 |
| 2018/07/26 | 5,670 | 5,770 | 5,670 | 5,680 | -50 | -0.9% | 6,600 |
| 2018/07/25 | 5,650 | 5,730 | 5,580 | 5,730 | +60 | +1.1% | 9,200 |
| 2018/07/24 | 5,640 | 5,720 | 5,510 | 5,670 | ±0 | ±0% | 19,200 |
| 2018/07/23 | 5,720 | 5,720 | 5,420 | 5,670 | -180 | -3.1% | 21,500 |
| 2018/07/20 | 5,720 | 5,870 | 5,660 | 5,850 | -100 | -1.7% | 46,300 |
| 2018/07/19 | 6,040 | 6,050 | 5,890 | 5,950 | -240 | -3.9% | 7,600 |
| 2018/07/18 | 5,960 | 6,190 | 5,960 | 6,190 | +170 | +2.8% | 3,300 |
| 2018/07/17 | 6,040 | 6,100 | 5,940 | 6,020 | -150 | -2.4% | 11,900 |
| 2018/07/13 | 6,190 | 6,190 | 6,090 | 6,170 | +50 | +0.8% | 4,900 |
| 2018/07/12 | 6,000 | 6,200 | 5,940 | 6,120 | +90 | +1.5% | 7,300 |
| 2018/07/11 | 6,010 | 6,050 | 5,960 | 6,030 | -70 | -1.1% | 18,500 |
| 2018/07/10 | 6,110 | 6,230 | 6,060 | 6,100 | +80 | +1.3% | 16,000 |
| 2018/07/09 | 6,150 | 6,150 | 6,000 | 6,020 | -140 | -2.3% | 5,600 |
| 2018/07/06 | 6,190 | 6,190 | 6,040 | 6,160 | +10 | +0.2% | 3,600 |
| 2018/07/05 | 6,150 | 6,200 | 5,880 | 6,150 | -60 | -1% | 11,200 |
| 2018/07/04 | 5,990 | 6,250 | 5,870 | 6,210 | +60 | +1% | 9,600 |
| 2018/07/03 | 6,330 | 6,330 | 6,050 | 6,150 | -240 | -3.8% | 7,200 |
| 2018/07/02 | 6,210 | 6,410 | 6,030 | 6,390 | -290 | -4.3% | 29,300 |
| 2018/06/29 | 6,520 | 6,680 | 6,490 | 6,680 | +240 | +3.7% | 5,200 |
| 2018/06/28 | 6,400 | 6,440 | 6,210 | 6,440 | +40 | +0.6% | 2,600 |
| 2018/06/27 | 6,500 | 6,500 | 6,400 | 6,400 | ±0 | ±0% | 900 |
1651～
1700
件表示中 / 1930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． | 386,500円 | +8.6% | +3.4% | 2.72% | 14.90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 |
| 日本エスコン | 97,000円 | +17.1% | +1.0% | 4.95% | 8.07倍 | 1.17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 | 25,300円 | +12.1% | +15.2% | 3.16% | 16.84倍 | 4.86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 | 185,600円 | +74.0% | +3.0% | 0.00% | 22.03倍 | 1.71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 |
| 京阪神ビ | 156,900円 | +2.1% | +9.8% | 2.55% | 18.15倍 | 1.00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
