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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,065 | 3,095 | 2,997 | 2,998 | -87 | -2.8% | 22,000 |
| 2024/07/04 | 3,145 | 3,155 | 3,070 | 3,085 | -80 | -2.5% | 24,700 |
| 2024/07/03 | 3,065 | 3,180 | 3,045 | 3,165 | +90 | +2.9% | 44,400 |
| 2024/07/02 | 3,010 | 3,100 | 2,982 | 3,075 | -5 | -0.2% | 45,100 |
| 2024/07/01 | 3,150 | 3,180 | 3,080 | 3,080 | -120 | -3.8% | 39,800 |
| 2024/06/28 | 3,215 | 3,225 | 3,100 | 3,200 | +40 | +1.3% | 80,300 |
| 2024/06/27 | 3,190 | 3,260 | 3,090 | 3,160 | +65 | +2.1% | 80,500 |
| 2024/06/26 | 3,060 | 3,105 | 3,030 | 3,095 | +55 | +1.8% | 57,300 |
| 2024/06/25 | 3,025 | 3,075 | 3,000 | 3,040 | +51 | +1.7% | 43,800 |
| 2024/06/24 | 3,025 | 3,040 | 2,967 | 2,989 | -16 | -0.5% | 33,200 |
| 2024/06/21 | 2,931 | 3,020 | 2,931 | 3,005 | +74 | +2.5% | 73,600 |
| 2024/06/20 | 2,962 | 3,010 | 2,874 | 2,931 | -30 | -1% | 37,200 |
| 2024/06/19 | 2,947 | 3,010 | 2,922 | 2,961 | +14 | +0.5% | 32,100 |
| 2024/06/18 | 2,929 | 3,015 | 2,914 | 2,947 | +18 | +0.6% | 29,500 |
| 2024/06/17 | 2,897 | 2,947 | 2,820 | 2,929 | -18 | -0.6% | 43,300 |
| 2024/06/14 | 2,776 | 2,970 | 2,726 | 2,947 | +121 | +4.3% | 64,900 |
| 2024/06/13 | 2,929 | 2,963 | 2,821 | 2,826 | -103 | -3.5% | 29,600 |
| 2024/06/12 | 2,929 | 2,986 | 2,901 | 2,929 | -4 | -0.1% | 17,000 |
| 2024/06/11 | 2,950 | 2,967 | 2,892 | 2,933 | -17 | -0.6% | 19,300 |
| 2024/06/10 | 2,918 | 2,989 | 2,918 | 2,950 | +62 | +2.1% | 23,100 |
| 2024/06/07 | 2,857 | 2,929 | 2,832 | 2,888 | +36 | +1.3% | 12,600 |
| 2024/06/06 | 2,861 | 2,911 | 2,835 | 2,852 | -59 | -2% | 12,500 |
| 2024/06/05 | 2,845 | 2,919 | 2,825 | 2,911 | +59 | +2.1% | 25,500 |
| 2024/06/04 | 2,834 | 2,884 | 2,815 | 2,852 | +13 | +0.5% | 19,500 |
| 2024/06/03 | 2,824 | 2,885 | 2,815 | 2,839 | +65 | +2.3% | 19,100 |
| 2024/05/31 | 2,720 | 2,780 | 2,720 | 2,774 | +89 | +3.3% | 23,400 |
| 2024/05/30 | 2,699 | 2,720 | 2,655 | 2,685 | -18 | -0.7% | 24,600 |
| 2024/05/29 | 2,703 | 2,755 | 2,703 | 2,703 | +17 | +0.6% | 23,100 |
| 2024/05/28 | 2,709 | 2,734 | 2,671 | 2,686 | -23 | -0.8% | 19,700 |
| 2024/05/27 | 2,754 | 2,780 | 2,700 | 2,709 | -30 | -1.1% | 18,400 |
| 2024/05/24 | 2,754 | 2,770 | 2,719 | 2,739 | -32 | -1.2% | 12,200 |
| 2024/05/23 | 2,725 | 2,783 | 2,708 | 2,771 | +53 | +1.9% | 10,500 |
| 2024/05/22 | 2,757 | 2,762 | 2,711 | 2,718 | -39 | -1.4% | 13,200 |
| 2024/05/21 | 2,828 | 2,828 | 2,741 | 2,757 | -71 | -2.5% | 22,300 |
| 2024/05/20 | 2,754 | 2,862 | 2,754 | 2,828 | +56 | +2% | 19,300 |
| 2024/05/17 | 2,800 | 2,819 | 2,750 | 2,772 | -35 | -1.2% | 22,200 |
| 2024/05/16 | 2,808 | 2,825 | 2,730 | 2,807 | +18 | +0.6% | 21,600 |
| 2024/05/15 | 2,834 | 2,850 | 2,789 | 2,789 | -28 | -1% | 17,200 |
| 2024/05/14 | 2,800 | 2,844 | 2,778 | 2,817 | -8 | -0.3% | 31,700 |
| 2024/05/13 | 2,814 | 2,873 | 2,775 | 2,825 | -31 | -1.1% | 17,400 |
| 2024/05/10 | 2,790 | 2,870 | 2,788 | 2,856 | +66 | +2.4% | 21,200 |
| 2024/05/09 | 2,805 | 2,813 | 2,770 | 2,790 | -15 | -0.5% | 17,400 |
| 2024/05/08 | 2,784 | 2,814 | 2,741 | 2,805 | +21 | +0.8% | 14,500 |
| 2024/05/07 | 2,799 | 2,806 | 2,760 | 2,784 | ±0 | ±0% | 17,400 |
| 2024/05/02 | 2,827 | 2,889 | 2,744 | 2,784 | -65 | -2.3% | 19,700 |
| 2024/05/01 | 2,890 | 2,933 | 2,828 | 2,849 | -84 | -2.9% | 18,000 |
| 2024/04/30 | 2,843 | 2,933 | 2,813 | 2,933 | +117 | +4.2% | 53,700 |
| 2024/04/26 | 2,707 | 2,827 | 2,670 | 2,816 | +148 | +5.5% | 49,300 |
| 2024/04/25 | 2,607 | 2,668 | 2,607 | 2,668 | +21 | +0.8% | 24,700 |
| 2024/04/24 | 2,638 | 2,694 | 2,624 | 2,647 | +9 | +0.3% | 25,000 |
201～
250
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
