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 |
|---|---|---|---|---|---|---|---|
| 2021/05/06 | 3,265 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 3,500 |
| 2021/04/30 | 3,250 | 3,320 | 3,195 | 3,290 | +35 | +1.1% | 5,400 |
| 2021/04/28 | 3,295 | 3,315 | 3,250 | 3,255 | -40 | -1.2% | 6,500 |
| 2021/04/27 | 3,395 | 3,395 | 3,265 | 3,295 | -85 | -2.5% | 16,000 |
| 2021/04/26 | 3,350 | 3,430 | 3,340 | 3,380 | +35 | +1% | 11,700 |
| 2021/04/23 | 3,415 | 3,435 | 3,345 | 3,345 | -100 | -2.9% | 5,600 |
| 2021/04/22 | 3,390 | 3,445 | 3,340 | 3,445 | +120 | +3.6% | 9,200 |
| 2021/04/21 | 3,375 | 3,415 | 3,325 | 3,325 | -110 | -3.2% | 12,700 |
| 2021/04/20 | 3,420 | 3,475 | 3,395 | 3,435 | -15 | -0.4% | 12,800 |
| 2021/04/19 | 3,300 | 3,520 | 3,285 | 3,450 | +150 | +4.5% | 14,500 |
| 2021/04/16 | 3,165 | 3,320 | 3,135 | 3,300 | +115 | +3.6% | 12,700 |
| 2021/04/15 | 3,215 | 3,230 | 3,155 | 3,185 | -55 | -1.7% | 10,500 |
| 2021/04/14 | 3,205 | 3,260 | 3,160 | 3,240 | +5 | +0.2% | 11,100 |
| 2021/04/13 | 3,065 | 3,280 | 3,055 | 3,235 | +170 | +5.5% | 23,900 |
| 2021/04/12 | 3,140 | 3,160 | 3,065 | 3,065 | -85 | -2.7% | 7,000 |
| 2021/04/09 | 3,170 | 3,210 | 3,150 | 3,150 | -30 | -0.9% | 9,100 |
| 2021/04/08 | 3,210 | 3,240 | 3,070 | 3,180 | -30 | -0.9% | 23,100 |
| 2021/04/07 | 3,210 | 3,235 | 3,175 | 3,210 | ±0 | ±0% | 7,500 |
| 2021/04/06 | 3,300 | 3,300 | 3,190 | 3,210 | -125 | -3.7% | 10,200 |
| 2021/04/05 | 3,170 | 3,360 | 3,170 | 3,335 | +165 | +5.2% | 14,600 |
| 2021/04/02 | 3,265 | 3,265 | 3,155 | 3,170 | -50 | -1.6% | 9,000 |
| 2021/04/01 | 3,280 | 3,340 | 3,215 | 3,220 | -75 | -2.3% | 10,800 |
| 2021/03/31 | 3,180 | 3,295 | 3,170 | 3,295 | +115 | +3.6% | 17,500 |
| 2021/03/30 | 3,300 | 3,310 | 3,170 | 3,180 | -105 | -3.2% | 12,000 |
| 2021/03/29 | 3,345 | 3,345 | 3,215 | 3,285 | ±0 | ±0% | 22,600 |
| 2021/03/26 | 3,295 | 3,320 | 3,230 | 3,285 | -10 | -0.3% | 14,000 |
| 2021/03/25 | 3,200 | 3,325 | 3,200 | 3,295 | +110 | +3.5% | 16,900 |
| 2021/03/24 | 3,265 | 3,265 | 3,185 | 3,185 | -125 | -3.8% | 12,000 |
| 2021/03/23 | 3,320 | 3,385 | 3,280 | 3,310 | -10 | -0.3% | 10,300 |
| 2021/03/22 | 3,435 | 3,440 | 3,320 | 3,320 | -155 | -4.5% | 14,300 |
| 2021/03/19 | 3,370 | 3,475 | 3,365 | 3,475 | +105 | +3.1% | 14,200 |
| 2021/03/18 | 3,400 | 3,430 | 3,345 | 3,370 | -30 | -0.9% | 10,800 |
| 2021/03/17 | 3,390 | 3,400 | 3,350 | 3,400 | +10 | +0.3% | 6,200 |
| 2021/03/16 | 3,445 | 3,445 | 3,340 | 3,390 | -55 | -1.6% | 11,300 |
| 2021/03/15 | 3,380 | 3,460 | 3,330 | 3,445 | +35 | +1% | 14,600 |
| 2021/03/12 | 3,535 | 3,535 | 3,385 | 3,410 | -90 | -2.6% | 15,100 |
| 2021/03/11 | 3,430 | 3,515 | 3,390 | 3,500 | +65 | +1.9% | 12,300 |
| 2021/03/10 | 3,545 | 3,545 | 3,435 | 3,435 | -115 | -3.2% | 12,100 |
| 2021/03/09 | 3,425 | 3,580 | 3,385 | 3,550 | +125 | +3.6% | 24,900 |
| 2021/03/08 | 3,455 | 3,505 | 3,405 | 3,425 | -30 | -0.9% | 13,200 |
| 2021/03/05 | 3,425 | 3,480 | 3,380 | 3,455 | +10 | +0.3% | 13,500 |
| 2021/03/04 | 3,460 | 3,465 | 3,365 | 3,445 | -35 | -1% | 15,800 |
| 2021/03/03 | 3,480 | 3,510 | 3,445 | 3,480 | ±0 | ±0% | 10,000 |
| 2021/03/02 | 3,455 | 3,520 | 3,360 | 3,480 | +35 | +1% | 13,000 |
| 2021/03/01 | 3,490 | 3,580 | 3,445 | 3,445 | +60 | +1.8% | 14,200 |
| 2021/02/26 | 3,385 | 3,440 | 3,320 | 3,385 | ±0 | ±0% | 10,700 |
| 2021/02/25 | 3,370 | 3,425 | 3,285 | 3,385 | +20 | +0.6% | 11,500 |
| 2021/02/24 | 3,470 | 3,470 | 3,335 | 3,365 | -105 | -3% | 6,300 |
| 2021/02/22 | 3,405 | 3,470 | 3,400 | 3,470 | +105 | +3.1% | 6,500 |
| 2021/02/19 | 3,280 | 3,450 | 3,280 | 3,365 | +30 | +0.9% | 12,900 |
1051～
1100
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
