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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,885 | 4,885 | 4,840 | 4,850 | -75 | -1.5% | 2,500 |
| 2018/02/28 | 4,970 | 4,990 | 4,885 | 4,925 | -55 | -1.1% | 2,800 |
| 2018/02/27 | 5,070 | 5,070 | 4,970 | 4,980 | -20 | -0.4% | 4,700 |
| 2018/02/26 | 4,975 | 5,090 | 4,960 | 5,000 | ±0 | ±0% | 8,300 |
| 2018/02/23 | 4,780 | 5,070 | 4,780 | 5,000 | +245 | +5.2% | 8,100 |
| 2018/02/22 | 4,925 | 4,935 | 4,690 | 4,755 | -165 | -3.4% | 7,900 |
| 2018/02/21 | 4,955 | 5,040 | 4,880 | 4,920 | +35 | +0.7% | 4,800 |
| 2018/02/20 | 4,850 | 4,930 | 4,825 | 4,885 | +40 | +0.8% | 2,200 |
| 2018/02/19 | 4,880 | 4,905 | 4,770 | 4,845 | +160 | +3.4% | 10,800 |
| 2018/02/16 | 4,580 | 4,730 | 4,520 | 4,685 | +110 | +2.4% | 12,400 |
| 2018/02/15 | 4,630 | 4,685 | 4,540 | 4,575 | -25 | -0.5% | 16,500 |
| 2018/02/14 | 4,830 | 4,830 | 4,555 | 4,600 | -230 | -4.8% | 9,600 |
| 2018/02/13 | 5,030 | 5,030 | 4,775 | 4,830 | +10 | +0.2% | 6,000 |
| 2018/02/09 | 4,625 | 4,840 | 4,625 | 4,820 | -85 | -1.7% | 7,600 |
| 2018/02/08 | 4,800 | 4,905 | 4,770 | 4,905 | +65 | +1.3% | 9,100 |
| 2018/02/07 | 5,010 | 5,110 | 4,830 | 4,840 | -10 | -0.2% | 13,300 |
| 2018/02/06 | 5,060 | 5,150 | 4,500 | 4,850 | -560 | -10.4% | 25,800 |
| 2018/02/05 | 5,370 | 5,450 | 5,360 | 5,410 | -190 | -3.4% | 8,800 |
| 2018/02/02 | 5,450 | 5,700 | 5,330 | 5,600 | +150 | +2.8% | 10,100 |
| 2018/02/01 | 5,640 | 5,670 | 5,360 | 5,450 | -190 | -3.4% | 19,600 |
| 2018/01/31 | 5,690 | 5,860 | 5,600 | 5,640 | -250 | -4.2% | 22,800 |
| 2018/01/30 | 6,020 | 6,180 | 5,810 | 5,890 | -90 | -1.5% | 26,300 |
| 2018/01/29 | 5,850 | 6,100 | 5,800 | 5,980 | +230 | +4% | 25,000 |
| 2018/01/26 | 5,780 | 5,780 | 5,560 | 5,750 | +150 | +2.7% | 26,900 |
| 2018/01/25 | 5,410 | 5,630 | 5,380 | 5,600 | +290 | +5.5% | 19,700 |
| 2018/01/24 | 5,100 | 5,380 | 5,060 | 5,310 | +320 | +6.4% | 35,800 |
| 2018/01/23 | 5,060 | 5,090 | 4,950 | 4,990 | -70 | -1.4% | 11,600 |
| 2018/01/22 | 5,140 | 5,290 | 5,010 | 5,060 | +20 | +0.4% | 22,900 |
| 2018/01/19 | 4,915 | 5,180 | 4,910 | 5,040 | +130 | +2.6% | 21,600 |
| 2018/01/18 | 5,020 | 5,080 | 4,855 | 4,910 | -160 | -3.2% | 18,700 |
| 2018/01/17 | 4,865 | 5,210 | 4,825 | 5,070 | +245 | +5.1% | 36,600 |
| 2018/01/16 | 4,915 | 5,000 | 4,800 | 4,825 | -25 | -0.5% | 41,700 |
| 2018/01/15 | 4,470 | 4,875 | 4,460 | 4,850 | +420 | +9.5% | 62,100 |
| 2018/01/12 | 4,465 | 4,470 | 4,410 | 4,430 | -25 | -0.6% | 14,600 |
| 2018/01/11 | 4,465 | 4,490 | 4,400 | 4,455 | -40 | -0.9% | 20,400 |
| 2018/01/10 | 4,445 | 4,500 | 4,400 | 4,495 | +20 | +0.4% | 13,700 |
| 2018/01/09 | 4,520 | 4,520 | 4,420 | 4,475 | -30 | -0.7% | 15,200 |
| 2018/01/05 | 4,420 | 4,540 | 4,420 | 4,505 | +90 | +2% | 15,900 |
| 2018/01/04 | 4,350 | 4,415 | 4,330 | 4,415 | +95 | +2.2% | 15,300 |
| 2017/12/29 | 4,330 | 4,345 | 4,310 | 4,320 | +5 | +0.1% | 7,800 |
| 2017/12/28 | 4,300 | 4,360 | 4,295 | 4,315 | +25 | +0.6% | 9,200 |
| 2017/12/27 | 4,340 | 4,340 | 4,280 | 4,290 | ±0 | ±0% | 12,500 |
| 2017/12/26 | 4,375 | 4,380 | 4,265 | 4,290 | -85 | -1.9% | 24,300 |
| 2017/12/25 | 4,380 | 4,415 | 4,345 | 4,375 | +60 | +1.4% | 37,800 |
| 2017/12/22 | 4,275 | 4,345 | 4,275 | 4,315 | +15 | +0.3% | 10,100 |
| 2017/12/21 | 4,165 | 4,335 | 4,165 | 4,300 | +135 | +3.2% | 26,600 |
| 2017/12/20 | 4,140 | 4,185 | 4,135 | 4,165 | +25 | +0.6% | 13,100 |
| 2017/12/19 | 4,285 | 4,340 | 4,100 | 4,140 | -200 | -4.6% | 34,200 |
| 2017/12/18 | 4,320 | 4,355 | 4,265 | 4,340 | +15 | +0.3% | 14,100 |
| 2017/12/15 | 4,355 | 4,380 | 4,225 | 4,325 | -25 | -0.6% | 17,700 |
1751～
1800
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% | 13.57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
