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 |
|---|---|---|---|---|---|---|---|
| 2019/08/16 | 4,400 | 4,580 | 4,385 | 4,530 | +195 | +4.5% | 3,600 |
| 2019/08/15 | 4,300 | 4,335 | 4,290 | 4,335 | -55 | -1.3% | 2,400 |
| 2019/08/14 | 4,595 | 4,595 | 4,375 | 4,390 | -135 | -3% | 3,800 |
| 2019/08/13 | 4,535 | 4,605 | 4,475 | 4,525 | -80 | -1.7% | 4,300 |
| 2019/08/09 | 4,650 | 4,670 | 4,590 | 4,605 | +25 | +0.5% | 4,500 |
| 2019/08/08 | 4,660 | 4,660 | 4,545 | 4,580 | -80 | -1.7% | 10,200 |
| 2019/08/07 | 4,635 | 4,705 | 4,635 | 4,660 | -115 | -2.4% | 4,800 |
| 2019/08/06 | 4,650 | 4,775 | 4,590 | 4,775 | +55 | +1.2% | 4,600 |
| 2019/08/05 | 4,800 | 4,800 | 4,605 | 4,720 | -120 | -2.5% | 8,600 |
| 2019/08/02 | 4,825 | 4,840 | 4,755 | 4,840 | -5 | -0.1% | 8,800 |
| 2019/08/01 | 4,760 | 4,845 | 4,760 | 4,845 | +85 | +1.8% | 3,300 |
| 2019/07/31 | 4,800 | 4,840 | 4,695 | 4,760 | -60 | -1.2% | 9,200 |
| 2019/07/30 | 4,925 | 5,010 | 4,800 | 4,820 | -80 | -1.6% | 48,000 |
| 2019/07/29 | 4,740 | 4,995 | 4,740 | 4,900 | +160 | +3.4% | 8,700 |
| 2019/07/26 | 4,765 | 4,900 | 4,725 | 4,740 | -95 | -2% | 11,300 |
| 2019/07/25 | 4,965 | 4,965 | 4,770 | 4,835 | -100 | -2% | 9,700 |
| 2019/07/24 | 4,945 | 5,020 | 4,850 | 4,935 | -10 | -0.2% | 12,900 |
| 2019/07/23 | 4,880 | 4,965 | 4,875 | 4,945 | +65 | +1.3% | 9,600 |
| 2019/07/22 | 4,765 | 4,880 | 4,725 | 4,880 | +115 | +2.4% | 6,900 |
| 2019/07/19 | 4,690 | 4,780 | 4,690 | 4,765 | +75 | +1.6% | 6,100 |
| 2019/07/18 | 4,695 | 4,795 | 4,630 | 4,690 | -10 | -0.2% | 8,700 |
| 2019/07/17 | 4,735 | 4,735 | 4,630 | 4,700 | ±0 | ±0% | 6,700 |
| 2019/07/16 | 4,680 | 4,725 | 4,520 | 4,700 | +15 | +0.3% | 9,600 |
| 2019/07/12 | 4,690 | 4,745 | 4,670 | 4,685 | -45 | -1% | 6,900 |
| 2019/07/11 | 4,690 | 4,780 | 4,680 | 4,730 | ±0 | ±0% | 10,900 |
| 2019/07/10 | 4,695 | 4,820 | 4,690 | 4,730 | +80 | +1.7% | 19,100 |
| 2019/07/09 | 4,500 | 4,780 | 4,490 | 4,650 | +245 | +5.6% | 24,900 |
| 2019/07/08 | 4,145 | 4,405 | 4,080 | 4,405 | +225 | +5.4% | 11,700 |
| 2019/07/05 | 4,045 | 4,330 | 4,045 | 4,180 | +70 | +1.7% | 5,700 |
| 2019/07/04 | 4,085 | 4,210 | 4,085 | 4,110 | +30 | +0.7% | 3,800 |
| 2019/07/03 | 4,225 | 4,225 | 4,020 | 4,080 | -170 | -4% | 11,300 |
| 2019/07/02 | 4,395 | 4,395 | 4,250 | 4,250 | -100 | -2.3% | 3,200 |
| 2019/07/01 | 4,490 | 4,550 | 4,300 | 4,350 | -140 | -3.1% | 6,300 |
| 2019/06/28 | 4,235 | 4,490 | 4,220 | 4,490 | +265 | +6.3% | 5,000 |
| 2019/06/27 | 4,220 | 4,400 | 4,200 | 4,225 | +110 | +2.7% | 8,700 |
| 2019/06/26 | 4,095 | 4,115 | 4,050 | 4,115 | +50 | +1.2% | 3,300 |
| 2019/06/25 | 3,970 | 4,065 | 3,970 | 4,065 | +40 | +1% | 2,900 |
| 2019/06/24 | 3,975 | 4,025 | 3,975 | 4,025 | +35 | +0.9% | 1,500 |
| 2019/06/21 | 3,845 | 3,990 | 3,845 | 3,990 | +75 | +1.9% | 3,300 |
| 2019/06/20 | 3,830 | 3,915 | 3,830 | 3,915 | +85 | +2.2% | 3,900 |
| 2019/06/19 | 3,945 | 3,945 | 3,830 | 3,830 | +5 | +0.1% | 3,100 |
| 2019/06/18 | 4,095 | 4,095 | 3,770 | 3,825 | -230 | -5.7% | 4,800 |
| 2019/06/17 | 4,005 | 4,070 | 3,985 | 4,055 | +5 | +0.1% | 2,700 |
| 2019/06/14 | 4,070 | 4,110 | 3,960 | 4,050 | -35 | -0.9% | 15,200 |
| 2019/06/13 | 3,920 | 4,135 | 3,850 | 4,085 | +550 | +15.6% | 39,000 |
| 2019/06/12 | 3,530 | 3,575 | 3,515 | 3,535 | -35 | -1% | 3,300 |
| 2019/06/11 | 3,595 | 3,600 | 3,440 | 3,570 | +30 | +0.8% | 3,900 |
| 2019/06/10 | 3,585 | 3,585 | 3,510 | 3,540 | +30 | +0.9% | 3,500 |
| 2019/06/07 | 3,540 | 3,540 | 3,475 | 3,510 | -35 | -1% | 2,200 |
| 2019/06/06 | 3,515 | 3,545 | 3,510 | 3,545 | +10 | +0.3% | 600 |
1251～
1300
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
