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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 2,400 | 2,567 | 2,391 | 2,520 | +123 | +5.1% | 54,000 |
2020/06/15 | 2,450 | 2,491 | 2,351 | 2,397 | +113 | +4.9% | 81,900 |
2020/06/12 | 2,196 | 2,290 | 2,150 | 2,284 | -12 | -0.5% | 14,600 |
2020/06/11 | 2,275 | 2,308 | 2,269 | 2,296 | +14 | +0.6% | 7,700 |
2020/06/10 | 2,300 | 2,366 | 2,277 | 2,282 | -23 | -1% | 26,200 |
2020/06/09 | 2,313 | 2,314 | 2,261 | 2,305 | +18 | +0.8% | 6,300 |
2020/06/08 | 2,310 | 2,310 | 2,231 | 2,287 | -23 | -1% | 14,900 |
2020/06/05 | 2,283 | 2,310 | 2,260 | 2,310 | +24 | +1% | 6,000 |
2020/06/04 | 2,313 | 2,324 | 2,263 | 2,286 | -47 | -2% | 15,100 |
2020/06/03 | 2,380 | 2,380 | 2,325 | 2,333 | -48 | -2% | 12,300 |
2020/06/02 | 2,356 | 2,384 | 2,356 | 2,381 | +11 | +0.5% | 4,500 |
2020/06/01 | 2,346 | 2,396 | 2,343 | 2,370 | +3 | +0.1% | 4,900 |
2020/05/29 | 2,361 | 2,400 | 2,357 | 2,367 | +20 | +0.9% | 5,900 |
2020/05/28 | 2,330 | 2,347 | 2,315 | 2,347 | +39 | +1.7% | 12,200 |
2020/05/27 | 2,387 | 2,387 | 2,308 | 2,308 | -67 | -2.8% | 14,100 |
2020/05/26 | 2,405 | 2,405 | 2,322 | 2,375 | -52 | -2.1% | 9,800 |
2020/05/25 | 2,359 | 2,434 | 2,309 | 2,427 | +97 | +4.2% | 8,600 |
2020/05/22 | 2,370 | 2,370 | 2,300 | 2,330 | -24 | -1% | 4,800 |
2020/05/21 | 2,387 | 2,397 | 2,317 | 2,354 | -31 | -1.3% | 5,300 |
2020/05/20 | 2,398 | 2,398 | 2,352 | 2,385 | -14 | -0.6% | 5,300 |
2020/05/19 | 2,403 | 2,403 | 2,344 | 2,399 | +46 | +2% | 9,100 |
2020/05/18 | 2,349 | 2,353 | 2,281 | 2,353 | +38 | +1.6% | 6,600 |
2020/05/15 | 2,390 | 2,415 | 2,282 | 2,315 | -75 | -3.1% | 13,400 |
2020/05/14 | 2,382 | 2,399 | 2,332 | 2,390 | +21 | +0.9% | 7,700 |
2020/05/13 | 2,323 | 2,395 | 2,300 | 2,369 | +46 | +2% | 7,900 |
2020/05/12 | 2,402 | 2,446 | 2,305 | 2,323 | -78 | -3.2% | 17,500 |
2020/05/11 | 2,430 | 2,445 | 2,401 | 2,401 | -2 | -0.1% | 9,400 |
2020/05/08 | 2,361 | 2,423 | 2,295 | 2,403 | +80 | +3.4% | 14,200 |
2020/05/07 | 2,405 | 2,405 | 2,323 | 2,323 | -69 | -2.9% | 7,500 |
2020/05/01 | 2,350 | 2,440 | 2,203 | 2,392 | +120 | +5.3% | 28,400 |
2020/04/30 | 2,398 | 2,479 | 2,270 | 2,272 | -48 | -2.1% | 22,300 |
2020/04/28 | 2,407 | 2,409 | 2,270 | 2,320 | -2,480 | -51.7% | 27,100 |
2020/04/27 | 4,835 | 4,900 | 4,785 | 4,800 | +35 | +0.7% | 8,300 |
2020/04/24 | 4,520 | 4,815 | 4,520 | 4,765 | +245 | +5.4% | 12,800 |
2020/04/23 | 4,395 | 4,525 | 4,395 | 4,520 | +160 | +3.7% | 4,300 |
2020/04/22 | 4,200 | 4,380 | 4,170 | 4,360 | +115 | +2.7% | 13,600 |
2020/04/21 | 4,195 | 4,315 | 3,985 | 4,245 | +45 | +1.1% | 22,600 |
2020/04/20 | 4,150 | 4,250 | 4,120 | 4,200 | +90 | +2.2% | 10,500 |
2020/04/17 | 4,160 | 4,335 | 4,100 | 4,110 | -50 | -1.2% | 9,400 |
2020/04/16 | 4,050 | 4,165 | 4,045 | 4,160 | +105 | +2.6% | 13,800 |
2020/04/15 | 4,065 | 4,160 | 4,055 | 4,055 | -40 | -1% | 5,300 |
2020/04/14 | 4,070 | 4,160 | 4,040 | 4,095 | +25 | +0.6% | 4,300 |
2020/04/13 | 4,190 | 4,190 | 4,030 | 4,070 | -190 | -4.5% | 11,000 |
2020/04/10 | 4,185 | 4,260 | 4,070 | 4,260 | +85 | +2% | 5,100 |
2020/04/09 | 4,245 | 4,250 | 4,055 | 4,175 | -20 | -0.5% | 8,900 |
2020/04/08 | 4,100 | 4,230 | 3,920 | 4,195 | +195 | +4.9% | 13,600 |
2020/04/07 | 4,040 | 4,150 | 3,900 | 4,000 | -40 | -1% | 7,400 |
2020/04/06 | 3,730 | 4,040 | 3,680 | 4,040 | +240 | +6.3% | 9,200 |
2020/04/03 | 3,955 | 3,955 | 3,680 | 3,800 | -85 | -2.2% | 6,700 |
2020/04/02 | 3,965 | 3,965 | 3,845 | 3,885 | -80 | -2% | 4,100 |
1051~
1100
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