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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 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 |
| 2021/06/07 | 3,470 | 3,500 | 3,335 | 3,345 | -125 | -3.6% | 10,300 |
| 2021/06/04 | 3,590 | 3,590 | 3,470 | 3,470 | -120 | -3.3% | 3,600 |
| 2021/06/03 | 3,485 | 3,590 | 3,485 | 3,590 | +85 | +2.4% | 15,800 |
| 2021/06/02 | 3,440 | 3,505 | 3,430 | 3,505 | +35 | +1% | 5,400 |
| 2021/06/01 | 3,490 | 3,510 | 3,450 | 3,470 | -5 | -0.1% | 4,600 |
| 2021/05/31 | 3,525 | 3,525 | 3,475 | 3,475 | -50 | -1.4% | 3,900 |
| 2021/05/28 | 3,545 | 3,545 | 3,500 | 3,525 | ±0 | ±0% | 2,400 |
| 2021/05/27 | 3,500 | 3,540 | 3,475 | 3,525 | +65 | +1.9% | 18,300 |
| 2021/05/26 | 3,460 | 3,485 | 3,450 | 3,460 | -5 | -0.1% | 1,900 |
| 2021/05/25 | 3,470 | 3,490 | 3,445 | 3,465 | -5 | -0.1% | 3,100 |
| 2021/05/24 | 3,460 | 3,525 | 3,460 | 3,470 | +10 | +0.3% | 4,300 |
| 2021/05/21 | 3,530 | 3,560 | 3,460 | 3,460 | -45 | -1.3% | 10,400 |
| 2021/05/20 | 3,530 | 3,625 | 3,490 | 3,505 | -30 | -0.8% | 19,000 |
| 2021/05/19 | 3,505 | 3,565 | 3,405 | 3,535 | -45 | -1.3% | 18,600 |
| 2021/05/18 | 3,370 | 3,580 | 3,365 | 3,580 | +140 | +4.1% | 32,600 |
| 2021/05/17 | 3,400 | 3,440 | 3,370 | 3,440 | +85 | +2.5% | 5,800 |
| 2021/05/14 | 3,330 | 3,405 | 3,320 | 3,355 | +100 | +3.1% | 10,400 |
| 2021/05/13 | 3,305 | 3,350 | 3,255 | 3,255 | -50 | -1.5% | 6,300 |
| 2021/05/12 | 3,400 | 3,405 | 3,305 | 3,305 | -55 | -1.6% | 5,100 |
| 2021/05/11 | 3,395 | 3,475 | 3,350 | 3,360 | -95 | -2.7% | 19,900 |
| 2021/05/10 | 3,360 | 3,455 | 3,360 | 3,455 | +115 | +3.4% | 7,300 |
| 2021/05/07 | 3,270 | 3,365 | 3,265 | 3,340 | +80 | +2.5% | 8,400 |
1001～
1050
件表示中 / 1973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． | 391,000円 | +8.6% | +3.4% | 2.69% | 15.07倍 | 1.99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 |
| ＧＡ ＴＥＣＨ | 221,900円 | +30.6% | +65.4% | 0.00% | 28.45倍 | 3.08倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ＴＫＰ | 202,600円 | +75.7% | +37.3% | 0.00% | 21.38倍 | 1.86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 | 536,000円 | +8.0% | +32.2% | 3.73% | 6.92倍 | 1.38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 |
| エスリード | 522,000円 | +16.1% | +16.4% | 4.02% | 7.53倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
