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 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 3,570 | 3,570 | 3,435 | 3,485 | -95 | -2.7% | 7,800 |
| 2021/01/25 | 3,445 | 3,590 | 3,400 | 3,580 | +130 | +3.8% | 8,400 |
| 2021/01/22 | 3,485 | 3,485 | 3,445 | 3,450 | -35 | -1% | 3,000 |
| 2021/01/21 | 3,430 | 3,485 | 3,420 | 3,485 | +20 | +0.6% | 7,500 |
| 2021/01/20 | 3,380 | 3,480 | 3,345 | 3,465 | +65 | +1.9% | 5,700 |
| 2021/01/19 | 3,490 | 3,490 | 3,400 | 3,400 | -40 | -1.2% | 6,800 |
| 2021/01/18 | 3,395 | 3,460 | 3,385 | 3,440 | +40 | +1.2% | 5,700 |
| 2021/01/15 | 3,320 | 3,425 | 3,310 | 3,400 | +80 | +2.4% | 14,300 |
| 2021/01/14 | 3,450 | 3,450 | 3,300 | 3,320 | -110 | -3.2% | 11,300 |
| 2021/01/13 | 3,375 | 3,435 | 3,350 | 3,430 | +60 | +1.8% | 5,800 |
| 2021/01/12 | 3,380 | 3,410 | 3,305 | 3,370 | -30 | -0.9% | 12,500 |
| 2021/01/08 | 3,385 | 3,400 | 3,280 | 3,400 | +20 | +0.6% | 19,700 |
| 2021/01/07 | 3,375 | 3,415 | 3,350 | 3,380 | +60 | +1.8% | 6,300 |
| 2021/01/06 | 3,430 | 3,430 | 3,315 | 3,320 | -115 | -3.3% | 5,800 |
| 2021/01/05 | 3,410 | 3,460 | 3,335 | 3,435 | +25 | +0.7% | 12,800 |
| 2021/01/04 | 3,480 | 3,480 | 3,380 | 3,410 | -100 | -2.8% | 7,200 |
| 2020/12/30 | 3,465 | 3,530 | 3,375 | 3,510 | +10 | +0.3% | 18,000 |
| 2020/12/29 | 3,465 | 3,505 | 3,440 | 3,500 | +20 | +0.6% | 12,200 |
| 2020/12/28 | 3,540 | 3,540 | 3,450 | 3,480 | -50 | -1.4% | 14,000 |
| 2020/12/25 | 3,560 | 3,560 | 3,430 | 3,530 | +10 | +0.3% | 18,500 |
| 2020/12/24 | 3,480 | 3,600 | 3,450 | 3,520 | +40 | +1.1% | 44,200 |
| 2020/12/23 | 3,330 | 3,495 | 3,270 | 3,480 | +220 | +6.7% | 24,900 |
| 2020/12/22 | 3,420 | 3,500 | 3,230 | 3,260 | -160 | -4.7% | 40,800 |
| 2020/12/21 | 3,295 | 3,430 | 3,295 | 3,420 | +195 | +6% | 26,400 |
| 2020/12/18 | 3,145 | 3,260 | 3,135 | 3,225 | +115 | +3.7% | 24,000 |
| 2020/12/17 | 3,150 | 3,225 | 3,110 | 3,110 | +25 | +0.8% | 27,700 |
| 2020/12/16 | 3,080 | 3,130 | 3,030 | 3,085 | ±0 | ±0% | 51,600 |
| 2020/12/15 | 3,160 | 3,240 | 3,020 | 3,085 | -450 | -12.7% | 103,700 |
| 2020/12/14 | 3,620 | 3,675 | 3,535 | 3,535 | -25 | -0.7% | 36,700 |
| 2020/12/11 | 3,485 | 3,575 | 3,460 | 3,560 | +105 | +3% | 25,400 |
| 2020/12/10 | 3,445 | 3,475 | 3,405 | 3,455 | +15 | +0.4% | 9,100 |
| 2020/12/09 | 3,445 | 3,480 | 3,370 | 3,440 | -5 | -0.1% | 12,300 |
| 2020/12/08 | 3,420 | 3,505 | 3,420 | 3,445 | ±0 | ±0% | 22,600 |
| 2020/12/07 | 3,475 | 3,490 | 3,360 | 3,445 | -5 | -0.1% | 24,400 |
| 2020/12/04 | 3,400 | 3,505 | 3,370 | 3,450 | +60 | +1.8% | 30,900 |
| 2020/12/03 | 3,380 | 3,520 | 3,355 | 3,390 | +10 | +0.3% | 60,800 |
| 2020/12/02 | 3,210 | 3,400 | 3,130 | 3,380 | +170 | +5.3% | 94,800 |
| 2020/12/01 | 3,250 | 3,290 | 3,195 | 3,210 | -55 | -1.7% | 20,400 |
| 2020/11/30 | 3,245 | 3,350 | 3,230 | 3,265 | +90 | +2.8% | 48,200 |
| 2020/11/27 | 3,080 | 3,195 | 3,050 | 3,175 | +85 | +2.8% | 32,700 |
| 2020/11/26 | 2,937 | 3,090 | 2,937 | 3,090 | +156 | +5.3% | 16,200 |
| 2020/11/25 | 2,967 | 2,998 | 2,930 | 2,934 | +17 | +0.6% | 13,900 |
| 2020/11/24 | 2,944 | 2,975 | 2,878 | 2,917 | +46 | +1.6% | 21,300 |
| 2020/11/20 | 2,832 | 2,875 | 2,832 | 2,871 | +26 | +0.9% | 8,100 |
| 2020/11/19 | 2,840 | 2,852 | 2,819 | 2,845 | -4 | -0.1% | 14,000 |
| 2020/11/18 | 2,874 | 2,874 | 2,826 | 2,849 | -25 | -0.9% | 18,400 |
| 2020/11/17 | 2,858 | 2,889 | 2,812 | 2,874 | +16 | +0.6% | 23,700 |
| 2020/11/16 | 2,856 | 2,882 | 2,840 | 2,858 | -4 | -0.1% | 15,400 |
| 2020/11/13 | 2,933 | 2,933 | 2,849 | 2,862 | -73 | -2.5% | 31,200 |
| 2020/11/12 | 2,982 | 2,982 | 2,932 | 2,935 | -39 | -1.3% | 19,000 |
901～
950
件表示中 / 1757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． | 286,400円 | +7.6% | +4.3% | 2.13% | 8.53倍 | 1.62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 | 159,000円 | +69.7% | +83.8% | 0.00% | 12.10倍 | 1.67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 | 402,500円 | +13.0% | +18.5% | 3.23% | 8.54倍 | 1.14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 |
| テーオーシー | 63,900円 | -6.7% | -28.7% | 1.56% | 49.61倍 | 0.58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 |
| 三交ＧＨＤ | 50,500円 | +5.9% | -4.5% | 2.38% | 10.55倍 | 0.86倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
