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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 4,440 | 4,440 | 4,320 | 4,385 | -30 | -0.7% | 3,100 |
| 2017/10/18 | 4,455 | 4,465 | 4,370 | 4,415 | -40 | -0.9% | 11,900 |
| 2017/10/17 | 4,370 | 4,470 | 4,340 | 4,455 | +155 | +3.6% | 23,100 |
| 2017/10/16 | 4,205 | 4,325 | 4,200 | 4,300 | +25 | +0.6% | 5,600 |
| 2017/10/13 | 4,300 | 4,300 | 4,255 | 4,275 | +30 | +0.7% | 5,300 |
| 2017/10/12 | 4,220 | 4,280 | 4,200 | 4,245 | +25 | +0.6% | 6,400 |
| 2017/10/11 | 4,380 | 4,380 | 4,140 | 4,220 | -165 | -3.8% | 26,100 |
| 2017/10/10 | 4,585 | 4,640 | 4,330 | 4,385 | -155 | -3.4% | 21,000 |
| 2017/10/06 | 4,345 | 4,550 | 4,345 | 4,540 | +195 | +4.5% | 37,000 |
| 2017/10/05 | 4,380 | 4,390 | 4,330 | 4,345 | -5 | -0.1% | 7,200 |
| 2017/10/04 | 4,325 | 4,380 | 4,260 | 4,350 | +95 | +2.2% | 9,200 |
| 2017/10/03 | 4,280 | 4,345 | 4,255 | 4,255 | ±0 | ±0% | 9,500 |
| 2017/10/02 | 4,290 | 4,290 | 4,160 | 4,255 | +45 | +1.1% | 6,500 |
| 2017/09/29 | 4,135 | 4,285 | 4,135 | 4,210 | +110 | +2.7% | 12,000 |
| 2017/09/28 | 4,150 | 4,150 | 4,075 | 4,100 | +5 | +0.1% | 13,500 |
| 2017/09/27 | 4,245 | 4,245 | 4,075 | 4,095 | -80 | -1.9% | 9,400 |
| 2017/09/26 | 4,330 | 4,330 | 4,155 | 4,175 | +125 | +3.1% | 23,700 |
| 2017/09/25 | 4,000 | 4,050 | 3,985 | 4,050 | +30 | +0.7% | 6,000 |
| 2017/09/22 | 4,050 | 4,050 | 3,980 | 4,020 | -30 | -0.7% | 8,700 |
| 2017/09/21 | 4,020 | 4,080 | 4,020 | 4,050 | +45 | +1.1% | 9,400 |
| 2017/09/20 | 4,035 | 4,080 | 3,950 | 4,005 | -50 | -1.2% | 5,500 |
| 2017/09/19 | 4,160 | 4,160 | 3,995 | 4,055 | -120 | -2.9% | 12,500 |
| 2017/09/15 | 4,250 | 4,250 | 4,125 | 4,175 | -75 | -1.8% | 3,800 |
| 2017/09/14 | 4,370 | 4,370 | 4,180 | 4,250 | -50 | -1.2% | 10,000 |
| 2017/09/13 | 4,310 | 4,335 | 4,275 | 4,300 | -10 | -0.2% | 4,400 |
| 2017/09/12 | 4,145 | 4,355 | 4,145 | 4,310 | +165 | +4% | 11,500 |
| 2017/09/11 | 4,215 | 4,215 | 4,120 | 4,145 | -30 | -0.7% | 1,200 |
| 2017/09/08 | 4,165 | 4,175 | 4,080 | 4,175 | -60 | -1.4% | 2,100 |
| 2017/09/07 | 4,250 | 4,250 | 4,175 | 4,235 | +50 | +1.2% | 3,000 |
| 2017/09/06 | 3,870 | 4,185 | 3,870 | 4,185 | +185 | +4.6% | 6,400 |
| 2017/09/05 | 4,185 | 4,210 | 3,900 | 4,000 | -235 | -5.5% | 15,700 |
| 2017/09/04 | 4,300 | 4,300 | 4,190 | 4,235 | -80 | -1.9% | 2,800 |
| 2017/09/01 | 4,345 | 4,345 | 4,285 | 4,315 | +5 | +0.1% | 5,200 |
| 2017/08/31 | 4,390 | 4,390 | 4,310 | 4,310 | -60 | -1.4% | 5,500 |
| 2017/08/30 | 4,310 | 4,395 | 4,255 | 4,370 | +65 | +1.5% | 13,400 |
| 2017/08/29 | 4,145 | 4,305 | 4,145 | 4,305 | +110 | +2.6% | 13,400 |
| 2017/08/28 | 4,090 | 4,200 | 4,020 | 4,195 | +165 | +4.1% | 14,900 |
| 2017/08/25 | 4,125 | 4,125 | 4,010 | 4,030 | -65 | -1.6% | 3,000 |
| 2017/08/24 | 4,000 | 4,120 | 3,990 | 4,095 | +90 | +2.2% | 8,700 |
| 2017/08/23 | 4,000 | 4,040 | 3,925 | 4,005 | +50 | +1.3% | 7,500 |
| 2017/08/22 | 3,800 | 3,990 | 3,800 | 3,955 | +110 | +2.9% | 12,500 |
| 2017/08/21 | 3,775 | 3,890 | 3,730 | 3,845 | +50 | +1.3% | 16,900 |
| 2017/08/18 | 3,855 | 3,910 | 3,770 | 3,795 | -130 | -3.3% | 9,400 |
| 2017/08/17 | 4,015 | 4,015 | 3,885 | 3,925 | -90 | -2.2% | 7,000 |
| 2017/08/16 | 3,970 | 4,020 | 3,930 | 4,015 | +30 | +0.8% | 7,200 |
| 2017/08/15 | 3,890 | 4,000 | 3,845 | 3,985 | +95 | +2.4% | 17,400 |
| 2017/08/14 | 3,895 | 3,930 | 3,780 | 3,890 | -75 | -1.9% | 32,900 |
| 2017/08/10 | 4,005 | 4,030 | 3,750 | 3,965 | -65 | -1.6% | 49,000 |
| 2017/08/09 | 4,100 | 4,100 | 3,995 | 4,030 | -110 | -2.7% | 10,600 |
| 2017/08/08 | 4,150 | 4,185 | 4,135 | 4,140 | -80 | -1.9% | 3,500 |
1901～
1950
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
