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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,796 | 2,810 | 2,721 | 2,740 | -56 | -2% | 23,500 |
| 2024/08/16 | 2,789 | 2,823 | 2,739 | 2,796 | +57 | +2.1% | 20,600 |
| 2024/08/15 | 2,754 | 2,755 | 2,681 | 2,739 | -15 | -0.5% | 20,500 |
| 2024/08/14 | 2,770 | 2,770 | 2,701 | 2,754 | -8 | -0.3% | 21,400 |
| 2024/08/13 | 2,708 | 2,781 | 2,696 | 2,762 | +54 | +2% | 17,500 |
| 2024/08/09 | 2,778 | 2,810 | 2,652 | 2,708 | -36 | -1.3% | 32,900 |
| 2024/08/08 | 2,655 | 2,832 | 2,613 | 2,744 | -11 | -0.4% | 53,100 |
| 2024/08/07 | 2,588 | 2,839 | 2,576 | 2,755 | +167 | +6.5% | 30,700 |
| 2024/08/06 | 2,568 | 2,666 | 2,502 | 2,588 | +239 | +10.2% | 36,000 |
| 2024/08/05 | 2,460 | 2,556 | 2,341 | 2,349 | -263 | -10.1% | 50,200 |
| 2024/08/02 | 2,760 | 2,781 | 2,612 | 2,612 | -238 | -8.4% | 63,000 |
| 2024/08/01 | 2,904 | 2,904 | 2,825 | 2,850 | -113 | -3.8% | 38,800 |
| 2024/07/31 | 2,950 | 2,985 | 2,878 | 2,963 | +13 | +0.4% | 19,200 |
| 2024/07/30 | 2,977 | 3,020 | 2,919 | 2,950 | -70 | -2.3% | 168,700 |
| 2024/07/29 | 2,969 | 3,020 | 2,944 | 3,020 | +53 | +1.8% | 40,600 |
| 2024/07/26 | 2,862 | 2,968 | 2,851 | 2,967 | +105 | +3.7% | 43,600 |
| 2024/07/25 | 2,899 | 2,958 | 2,850 | 2,862 | -38 | -1.3% | 47,000 |
| 2024/07/24 | 2,936 | 2,945 | 2,887 | 2,900 | -67 | -2.3% | 36,900 |
| 2024/07/23 | 2,965 | 2,990 | 2,934 | 2,967 | -8 | -0.3% | 29,100 |
| 2024/07/22 | 3,005 | 3,005 | 2,941 | 2,975 | -55 | -1.8% | 32,500 |
| 2024/07/19 | 3,030 | 3,060 | 3,015 | 3,030 | -50 | -1.6% | 33,200 |
| 2024/07/18 | 3,105 | 3,125 | 3,045 | 3,080 | -45 | -1.4% | 24,700 |
| 2024/07/17 | 3,120 | 3,175 | 3,080 | 3,125 | +35 | +1.1% | 34,300 |
| 2024/07/16 | 3,140 | 3,175 | 3,055 | 3,090 | -30 | -1% | 27,800 |
| 2024/07/12 | 3,065 | 3,155 | 3,065 | 3,120 | +20 | +0.6% | 24,700 |
| 2024/07/11 | 3,010 | 3,115 | 3,000 | 3,100 | +143 | +4.8% | 30,900 |
| 2024/07/10 | 2,892 | 3,020 | 2,860 | 2,957 | +40 | +1.4% | 51,000 |
| 2024/07/09 | 2,945 | 2,995 | 2,900 | 2,917 | -30 | -1% | 28,900 |
| 2024/07/08 | 2,952 | 2,982 | 2,930 | 2,947 | -51 | -1.7% | 39,900 |
| 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 |
201～
250
件表示中 / 1930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% | 14.94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 |
| 日本エスコン | 97,100円 | +17.1% | +1.0% | 4.94% | 8.08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 | 186,200円 | +74.0% | +3.0% | 0.00% | 22.10倍 | 1.71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 |
| 京阪神ビ | 156,900円 | +2.1% | +9.8% | 2.55% | 18.15倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
