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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 6,400 | 6,500 | 6,310 | 6,330 | -60 | -0.9% | 1,500 |
| 2018/05/02 | 6,260 | 6,390 | 6,240 | 6,390 | +30 | +0.5% | 2,800 |
| 2018/05/01 | 6,640 | 6,640 | 6,310 | 6,360 | -290 | -4.4% | 5,000 |
| 2018/04/27 | 6,920 | 6,980 | 6,650 | 6,650 | -180 | -2.6% | 4,200 |
| 2018/04/26 | 6,820 | 6,960 | 6,740 | 6,830 | +170 | +2.6% | 12,700 |
| 2018/04/25 | 6,570 | 6,810 | 6,570 | 6,660 | +100 | +1.5% | 11,700 |
| 2018/04/24 | 6,580 | 6,730 | 6,510 | 6,560 | -60 | -0.9% | 8,200 |
| 2018/04/23 | 6,480 | 6,800 | 6,470 | 6,620 | +180 | +2.8% | 13,600 |
| 2018/04/20 | 6,390 | 6,620 | 6,350 | 6,440 | +10 | +0.2% | 15,700 |
| 2018/04/19 | 6,180 | 6,600 | 6,030 | 6,430 | +410 | +6.8% | 20,100 |
| 2018/04/18 | 5,770 | 6,170 | 5,770 | 6,020 | +250 | +4.3% | 15,900 |
| 2018/04/17 | 5,580 | 5,790 | 5,580 | 5,770 | +230 | +4.2% | 9,700 |
| 2018/04/16 | 5,780 | 5,780 | 5,540 | 5,540 | -310 | -5.3% | 6,600 |
| 2018/04/13 | 5,900 | 5,930 | 5,820 | 5,850 | -40 | -0.7% | 5,600 |
| 2018/04/12 | 5,730 | 5,930 | 5,730 | 5,890 | +170 | +3% | 14,700 |
| 2018/04/11 | 6,030 | 6,040 | 5,710 | 5,720 | -380 | -6.2% | 11,000 |
| 2018/04/10 | 6,150 | 6,150 | 6,100 | 6,100 | -90 | -1.5% | 5,400 |
| 2018/04/09 | 6,140 | 6,190 | 6,020 | 6,190 | -50 | -0.8% | 9,800 |
| 2018/04/06 | 6,250 | 6,340 | 6,160 | 6,240 | +10 | +0.2% | 10,300 |
| 2018/04/05 | 6,270 | 6,440 | 6,110 | 6,230 | -130 | -2% | 17,400 |
| 2018/04/04 | 6,300 | 6,650 | 6,300 | 6,360 | +100 | +1.6% | 16,400 |
| 2018/04/03 | 6,070 | 6,350 | 6,070 | 6,260 | +60 | +1% | 12,200 |
| 2018/04/02 | 5,820 | 6,370 | 5,750 | 6,200 | +380 | +6.5% | 32,900 |
| 2018/03/30 | 5,670 | 5,900 | 5,560 | 5,820 | +170 | +3% | 17,000 |
| 2018/03/29 | 5,230 | 5,730 | 5,200 | 5,650 | +460 | +8.9% | 20,300 |
| 2018/03/28 | 5,180 | 5,280 | 5,120 | 5,190 | -110 | -2.1% | 11,500 |
| 2018/03/27 | 5,290 | 5,420 | 5,140 | 5,300 | +110 | +2.1% | 17,200 |
| 2018/03/26 | 5,120 | 5,330 | 5,100 | 5,190 | +60 | +1.2% | 22,500 |
| 2018/03/23 | 5,040 | 5,240 | 4,900 | 5,130 | -150 | -2.8% | 26,400 |
| 2018/03/22 | 4,995 | 5,400 | 4,930 | 5,280 | +350 | +7.1% | 19,500 |
| 2018/03/20 | 4,800 | 4,930 | 4,780 | 4,930 | +150 | +3.1% | 5,400 |
| 2018/03/19 | 4,795 | 4,845 | 4,735 | 4,780 | +15 | +0.3% | 9,800 |
| 2018/03/16 | 4,800 | 4,805 | 4,700 | 4,765 | +20 | +0.4% | 6,700 |
| 2018/03/15 | 4,760 | 4,770 | 4,670 | 4,745 | -155 | -3.2% | 8,800 |
| 2018/03/14 | 4,745 | 4,900 | 4,730 | 4,900 | +215 | +4.6% | 7,400 |
| 2018/03/13 | 4,725 | 4,765 | 4,685 | 4,685 | -30 | -0.6% | 5,000 |
| 2018/03/12 | 4,900 | 4,955 | 4,715 | 4,715 | -135 | -2.8% | 9,900 |
| 2018/03/09 | 4,835 | 4,850 | 4,805 | 4,850 | +60 | +1.3% | 1,600 |
| 2018/03/08 | 4,760 | 4,795 | 4,760 | 4,790 | +100 | +2.1% | 1,200 |
| 2018/03/07 | 4,770 | 4,780 | 4,690 | 4,690 | -75 | -1.6% | 3,100 |
| 2018/03/06 | 4,765 | 4,795 | 4,735 | 4,765 | +95 | +2% | 3,500 |
| 2018/03/05 | 4,750 | 4,750 | 4,635 | 4,670 | -150 | -3.1% | 11,900 |
| 2018/03/02 | 4,770 | 4,840 | 4,690 | 4,820 | -30 | -0.6% | 15,800 |
| 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 |
1801～
1850
件表示中 / 1994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 |
| ＴＫＰ | 203,900円 | +75.7% | +37.3% | 0.00% | 21.52倍 | 1.88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 |
| 京阪神ビ | 161,200円 | +2.1% | +9.8% | 2.48% | 18.69倍 | 1.03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 |
| 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
