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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,365 | 3,420 | 3,305 | 3,375 | +5 | +0.1% | 118,300 |
| 2021/08/18 | 3,300 | 3,380 | 3,280 | 3,370 | +60 | +1.8% | 75,500 |
| 2021/08/17 | 3,405 | 3,430 | 3,310 | 3,310 | -85 | -2.5% | 90,800 |
| 2021/08/16 | 3,505 | 3,520 | 3,390 | 3,395 | -110 | -3.1% | 62,400 |
| 2021/08/13 | 3,445 | 3,530 | 3,415 | 3,505 | +60 | +1.7% | 186,700 |
| 2021/08/12 | 3,500 | 3,505 | 3,410 | 3,445 | -15 | -0.4% | 538,200 |
| 2021/08/11 | 3,505 | 3,525 | 3,450 | 3,460 | -40 | -1.1% | 251,800 |
| 2021/08/10 | 3,600 | 3,615 | 3,490 | 3,500 | -90 | -2.5% | 115,500 |
| 2021/08/06 | 3,655 | 3,715 | 3,580 | 3,590 | -30 | -0.8% | 130,600 |
| 2021/08/05 | 3,650 | 3,770 | 3,595 | 3,620 | -30 | -0.8% | 427,300 |
| 2021/08/04 | 3,760 | 3,775 | 3,625 | 3,650 | -105 | -2.8% | 223,800 |
| 2021/08/03 | 3,765 | 3,840 | 3,740 | 3,755 | +5 | +0.1% | 88,200 |
| 2021/08/02 | 3,880 | 3,935 | 3,730 | 3,750 | -125 | -3.2% | 71,400 |
| 2021/07/30 | 3,950 | 3,975 | 3,855 | 3,875 | -70 | -1.8% | 74,100 |
| 2021/07/29 | 3,850 | 3,945 | 3,820 | 3,945 | +45 | +1.2% | 73,300 |
| 2021/07/28 | 3,880 | 3,915 | 3,840 | 3,900 | +20 | +0.5% | 76,900 |
| 2021/07/27 | 3,900 | 3,995 | 3,850 | 3,880 | -430 | -10% | 1,212,400 |
| 2021/07/26 | 4,190 | 4,370 | 4,190 | 4,310 | +120 | +2.9% | 15,900 |
| 2021/07/21 | 4,210 | 4,285 | 4,180 | 4,190 | +30 | +0.7% | 19,700 |
| 2021/07/20 | 4,095 | 4,185 | 4,015 | 4,160 | +60 | +1.5% | 10,300 |
| 2021/07/19 | 4,240 | 4,240 | 4,025 | 4,100 | -210 | -4.9% | 17,400 |
| 2021/07/16 | 4,155 | 4,325 | 4,155 | 4,310 | +100 | +2.4% | 16,800 |
| 2021/07/15 | 4,150 | 4,240 | 4,115 | 4,210 | +60 | +1.4% | 19,500 |
| 2021/07/14 | 3,970 | 4,265 | 3,970 | 4,150 | +190 | +4.8% | 26,100 |
| 2021/07/13 | 3,880 | 3,995 | 3,865 | 3,960 | +55 | +1.4% | 14,000 |
| 2021/07/12 | 3,815 | 3,925 | 3,795 | 3,905 | +110 | +2.9% | 9,200 |
| 2021/07/09 | 3,820 | 3,870 | 3,795 | 3,795 | -85 | -2.2% | 15,100 |
| 2021/07/08 | 3,915 | 3,970 | 3,880 | 3,880 | -70 | -1.8% | 7,300 |
| 2021/07/07 | 3,890 | 4,040 | 3,890 | 3,950 | +25 | +0.6% | 10,800 |
| 2021/07/06 | 3,885 | 3,975 | 3,855 | 3,925 | +35 | +0.9% | 6,800 |
| 2021/07/05 | 3,890 | 3,920 | 3,795 | 3,890 | +40 | +1% | 18,200 |
| 2021/07/02 | 3,860 | 3,965 | 3,790 | 3,850 | +60 | +1.6% | 27,000 |
| 2021/07/01 | 3,850 | 3,870 | 3,770 | 3,790 | -95 | -2.4% | 18,500 |
| 2021/06/30 | 3,775 | 3,900 | 3,775 | 3,885 | +90 | +2.4% | 5,200 |
| 2021/06/29 | 3,855 | 3,855 | 3,765 | 3,795 | -60 | -1.6% | 7,200 |
| 2021/06/28 | 4,010 | 4,010 | 3,820 | 3,855 | -50 | -1.3% | 19,500 |
| 2021/06/25 | 3,960 | 3,960 | 3,825 | 3,905 | +5 | +0.1% | 8,900 |
| 2021/06/24 | 3,830 | 3,945 | 3,790 | 3,900 | +85 | +2.2% | 17,900 |
| 2021/06/23 | 3,760 | 3,895 | 3,760 | 3,815 | +55 | +1.5% | 14,700 |
| 2021/06/22 | 3,695 | 3,790 | 3,650 | 3,760 | +110 | +3% | 7,800 |
| 2021/06/21 | 3,750 | 3,750 | 3,650 | 3,650 | -100 | -2.7% | 7,800 |
| 2021/06/18 | 3,790 | 3,830 | 3,725 | 3,750 | +10 | +0.3% | 9,600 |
| 2021/06/17 | 3,800 | 3,805 | 3,730 | 3,740 | -100 | -2.6% | 7,000 |
| 2021/06/16 | 3,710 | 3,840 | 3,710 | 3,840 | +105 | +2.8% | 18,700 |
| 2021/06/15 | 3,795 | 3,810 | 3,690 | 3,735 | -40 | -1.1% | 21,900 |
| 2021/06/14 | 3,760 | 3,880 | 3,670 | 3,775 | +265 | +7.5% | 58,000 |
| 2021/06/11 | 3,525 | 3,525 | 3,415 | 3,510 | -35 | -1% | 17,100 |
| 2021/06/10 | 3,575 | 3,620 | 3,510 | 3,545 | +5 | +0.1% | 7,200 |
| 2021/06/09 | 3,520 | 3,600 | 3,520 | 3,540 | -10 | -0.3% | 10,300 |
| 2021/06/08 | 3,340 | 3,570 | 3,340 | 3,550 | +205 | +6.1% | 7,200 |
801～
850
件表示中 / 1795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． | 269,800円 | +7.6% | +4.3% | 2.26% | 8.04倍 | 1.53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 |
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ロードスター | 253,000円 | +31.1% | +40.7% | 2.77% | 6.05倍 | 1.97倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| エリアリンク | 206,600円 | +8.6% | +11.4% | 2.08% | 17.03倍 | 2.04倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
