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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/23 | 2,638 | 2,660 | 2,602 | 2,638 | +2 | +0.1% | 26,900 |
| 2024/04/22 | 2,624 | 2,661 | 2,594 | 2,636 | +52 | +2% | 32,900 |
| 2024/04/19 | 2,665 | 2,666 | 2,571 | 2,584 | -78 | -2.9% | 27,100 |
| 2024/04/18 | 2,614 | 2,703 | 2,614 | 2,662 | +32 | +1.2% | 23,700 |
| 2024/04/17 | 2,691 | 2,720 | 2,621 | 2,630 | -11 | -0.4% | 30,200 |
| 2024/04/16 | 2,719 | 2,719 | 2,640 | 2,641 | -55 | -2% | 31,900 |
| 2024/04/15 | 2,696 | 2,746 | 2,669 | 2,696 | -41 | -1.5% | 29,500 |
| 2024/04/12 | 2,703 | 2,757 | 2,703 | 2,737 | +67 | +2.5% | 27,400 |
| 2024/04/11 | 2,697 | 2,749 | 2,648 | 2,670 | -27 | -1% | 26,400 |
| 2024/04/10 | 2,707 | 2,757 | 2,685 | 2,697 | +1 | ±0% | 16,700 |
| 2024/04/09 | 2,672 | 2,699 | 2,650 | 2,696 | +52 | +2% | 16,700 |
| 2024/04/08 | 2,669 | 2,680 | 2,634 | 2,644 | -36 | -1.3% | 21,300 |
| 2024/04/05 | 2,648 | 2,705 | 2,612 | 2,680 | -13 | -0.5% | 23,900 |
| 2024/04/04 | 2,679 | 2,713 | 2,615 | 2,693 | +13 | +0.5% | 41,700 |
| 2024/04/03 | 2,683 | 2,741 | 2,642 | 2,680 | -6 | -0.2% | 32,200 |
| 2024/04/02 | 2,772 | 2,787 | 2,642 | 2,686 | -113 | -4% | 94,300 |
| 2024/04/01 | 2,902 | 2,902 | 2,743 | 2,799 | -103 | -3.5% | 47,700 |
| 2024/03/29 | 2,845 | 2,904 | 2,845 | 2,902 | +68 | +2.4% | 27,100 |
| 2024/03/28 | 2,827 | 2,907 | 2,799 | 2,834 | +57 | +2.1% | 67,900 |
| 2024/03/27 | 2,670 | 2,781 | 2,650 | 2,777 | +157 | +6% | 56,900 |
| 2024/03/26 | 2,609 | 2,627 | 2,575 | 2,620 | +10 | +0.4% | 30,000 |
251～
300
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． | 386,000円 | +8.6% | +3.4% | 2.72% | 14.88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 |
| 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 | 25,400円 | +12.1% | +15.2% | 3.15% | 16.91倍 | 4.88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 | 186,900円 | +74.0% | +3.0% | 0.00% | 22.18倍 | 1.72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 | 155,700円 | +2.1% | +9.8% | 2.57% | 18.01倍 | 0.99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
