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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/14 | 4,435 | 4,490 | 4,350 | 4,350 | -150 | -3.3% | 28,000 |
| 2017/12/13 | 4,500 | 4,510 | 4,460 | 4,500 | +15 | +0.3% | 16,500 |
| 2017/12/12 | 4,500 | 4,540 | 4,485 | 4,485 | -10 | -0.2% | 10,600 |
| 2017/12/11 | 4,510 | 4,515 | 4,465 | 4,495 | -5 | -0.1% | 15,300 |
| 2017/12/08 | 4,500 | 4,505 | 4,455 | 4,500 | ±0 | ±0% | 33,800 |
| 2017/12/07 | 4,500 | 4,500 | 4,465 | 4,500 | ±0 | ±0% | 9,300 |
| 2017/12/06 | 4,485 | 4,540 | 4,425 | 4,500 | +75 | +1.7% | 18,700 |
| 2017/12/05 | 4,430 | 4,500 | 4,410 | 4,425 | -50 | -1.1% | 14,200 |
| 2017/12/04 | 4,550 | 4,590 | 4,475 | 4,475 | -100 | -2.2% | 24,200 |
| 2017/12/01 | 4,600 | 4,650 | 4,460 | 4,575 | +255 | +5.9% | 74,900 |
| 2017/11/30 | 4,345 | 4,345 | 4,315 | 4,320 | -10 | -0.2% | 3,300 |
| 2017/11/29 | 4,300 | 4,345 | 4,300 | 4,330 | -40 | -0.9% | 12,500 |
| 2017/11/28 | 4,400 | 4,400 | 4,340 | 4,370 | -30 | -0.7% | 5,000 |
| 2017/11/27 | 4,360 | 4,420 | 4,350 | 4,400 | +110 | +2.6% | 15,400 |
| 2017/11/24 | 4,245 | 4,320 | 4,245 | 4,290 | +45 | +1.1% | 14,200 |
| 2017/11/22 | 4,260 | 4,260 | 4,220 | 4,245 | +15 | +0.4% | 3,100 |
| 2017/11/21 | 4,295 | 4,295 | 4,230 | 4,230 | -50 | -1.2% | 12,500 |
| 2017/11/20 | 4,300 | 4,300 | 4,230 | 4,280 | ±0 | ±0% | 5,200 |
| 2017/11/17 | 4,240 | 4,300 | 4,240 | 4,280 | +35 | +0.8% | 4,600 |
| 2017/11/16 | 4,250 | 4,300 | 4,235 | 4,245 | -5 | -0.1% | 7,300 |
| 2017/11/15 | 4,330 | 4,330 | 4,140 | 4,250 | -100 | -2.3% | 21,500 |
| 2017/11/14 | 4,335 | 4,350 | 4,305 | 4,350 | +60 | +1.4% | 14,000 |
1801～
1850
件表示中 / 1929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． | 379,500円 | +8.6% | +3.4% | 2.06% | 14.63倍 | 2.11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 | 25,100円 | +12.1% | +15.2% | 3.19% | 16.71倍 | 4.82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 | 188,600円 | +74.0% | +3.0% | 0.00% | 22.38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 |
| ケイアイスター | 482,000円 | +8.0% | +32.2% | 4.15% | 6.22倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
