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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/11/13 | 4,340 | 4,350 | 4,290 | 4,290 | -10 | -0.2% | 12,500 |
| 2017/11/10 | 4,370 | 4,390 | 4,280 | 4,300 | -70 | -1.6% | 7,400 |
| 2017/11/09 | 4,250 | 4,370 | 4,195 | 4,370 | +175 | +4.2% | 33,200 |
| 2017/11/08 | 4,160 | 4,205 | 4,160 | 4,195 | +35 | +0.8% | 6,600 |
| 2017/11/07 | 4,160 | 4,190 | 4,150 | 4,160 | +10 | +0.2% | 15,300 |
| 2017/11/06 | 4,230 | 4,230 | 4,130 | 4,150 | -60 | -1.4% | 13,000 |
| 2017/11/02 | 4,250 | 4,250 | 4,195 | 4,210 | -20 | -0.5% | 5,900 |
| 2017/11/01 | 4,295 | 4,295 | 4,230 | 4,230 | -20 | -0.5% | 15,700 |
| 2017/10/31 | 4,295 | 4,300 | 4,230 | 4,250 | -30 | -0.7% | 12,700 |
| 2017/10/30 | 4,315 | 4,315 | 4,230 | 4,280 | ±0 | ±0% | 10,800 |
| 2017/10/27 | 4,260 | 4,335 | 4,260 | 4,280 | -15 | -0.3% | 10,700 |
| 2017/10/26 | 4,295 | 4,315 | 4,240 | 4,295 | +45 | +1.1% | 4,900 |
| 2017/10/25 | 4,275 | 4,325 | 4,245 | 4,250 | -25 | -0.6% | 3,300 |
| 2017/10/24 | 4,280 | 4,280 | 4,200 | 4,275 | -10 | -0.2% | 11,300 |
| 2017/10/23 | 4,280 | 4,305 | 4,120 | 4,285 | +5 | +0.1% | 22,700 |
| 2017/10/20 | 4,315 | 4,340 | 4,230 | 4,280 | -105 | -2.4% | 7,400 |
1851～
1900
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
