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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 3,535 | 3,535 | 3,490 | 3,535 | +70 | +2% | 1,200 |
| 2019/06/04 | 3,525 | 3,525 | 3,450 | 3,465 | -35 | -1% | 2,200 |
| 2019/06/03 | 3,365 | 3,500 | 3,365 | 3,500 | -75 | -2.1% | 1,800 |
| 2019/05/31 | 3,555 | 3,595 | 3,395 | 3,575 | +35 | +1% | 2,300 |
| 2019/05/30 | 3,440 | 3,540 | 3,440 | 3,540 | +45 | +1.3% | 2,100 |
| 2019/05/29 | 3,555 | 3,555 | 3,480 | 3,495 | -80 | -2.2% | 1,000 |
| 2019/05/28 | 3,425 | 3,575 | 3,425 | 3,575 | +195 | +5.8% | 2,500 |
| 2019/05/27 | 3,410 | 3,410 | 3,315 | 3,380 | +70 | +2.1% | 4,200 |
| 2019/05/24 | 3,330 | 3,330 | 3,290 | 3,310 | +50 | +1.5% | 900 |
| 2019/05/23 | 3,330 | 3,330 | 3,240 | 3,260 | -70 | -2.1% | 2,800 |
| 2019/05/22 | 3,445 | 3,445 | 3,305 | 3,330 | -45 | -1.3% | 3,700 |
| 2019/05/21 | 3,345 | 3,400 | 3,345 | 3,375 | +10 | +0.3% | 3,800 |
| 2019/05/20 | 3,415 | 3,495 | 3,355 | 3,365 | -75 | -2.2% | 6,400 |
| 2019/05/17 | 3,405 | 3,475 | 3,365 | 3,440 | +130 | +3.9% | 2,200 |
| 2019/05/16 | 3,515 | 3,515 | 3,305 | 3,310 | +5 | +0.2% | 5,100 |
| 2019/05/15 | 3,350 | 3,485 | 3,300 | 3,305 | -45 | -1.3% | 4,700 |
| 2019/05/14 | 3,445 | 3,445 | 3,285 | 3,350 | -165 | -4.7% | 5,400 |
| 2019/05/13 | 3,400 | 3,525 | 3,400 | 3,515 | +120 | +3.5% | 2,100 |
| 2019/05/10 | 3,615 | 3,615 | 3,390 | 3,395 | -165 | -4.6% | 6,600 |
| 2019/05/09 | 3,705 | 3,705 | 3,555 | 3,560 | -80 | -2.2% | 6,300 |
| 2019/05/08 | 3,755 | 3,755 | 3,615 | 3,640 | -75 | -2% | 1,100 |
| 2019/05/07 | 3,745 | 3,745 | 3,620 | 3,715 | +80 | +2.2% | 2,800 |
| 2019/04/26 | 3,635 | 3,685 | 3,610 | 3,635 | -25 | -0.7% | 6,700 |
| 2019/04/25 | 3,510 | 3,660 | 3,500 | 3,660 | +155 | +4.4% | 15,700 |
| 2019/04/24 | 3,500 | 3,540 | 3,500 | 3,505 | -20 | -0.6% | 4,500 |
| 2019/04/23 | 3,555 | 3,630 | 3,525 | 3,525 | -80 | -2.2% | 8,400 |
| 2019/04/22 | 3,650 | 3,665 | 3,605 | 3,605 | +20 | +0.6% | 2,100 |
| 2019/04/19 | 3,625 | 3,625 | 3,585 | 3,585 | -30 | -0.8% | 2,900 |
| 2019/04/18 | 3,645 | 3,645 | 3,610 | 3,615 | ±0 | ±0% | 7,500 |
| 2019/04/17 | 3,640 | 3,640 | 3,600 | 3,615 | +45 | +1.3% | 3,500 |
| 2019/04/16 | 3,645 | 3,675 | 3,570 | 3,570 | -65 | -1.8% | 6,100 |
| 2019/04/15 | 3,540 | 3,640 | 3,540 | 3,635 | +105 | +3% | 3,400 |
| 2019/04/12 | 3,500 | 3,560 | 3,485 | 3,530 | -70 | -1.9% | 15,800 |
| 2019/04/11 | 3,675 | 3,675 | 3,595 | 3,600 | -120 | -3.2% | 4,100 |
| 2019/04/10 | 3,725 | 3,765 | 3,715 | 3,720 | -85 | -2.2% | 3,800 |
| 2019/04/09 | 3,870 | 3,870 | 3,800 | 3,805 | -65 | -1.7% | 4,900 |
| 2019/04/08 | 3,945 | 3,945 | 3,840 | 3,870 | -45 | -1.1% | 4,100 |
| 2019/04/05 | 3,940 | 3,960 | 3,895 | 3,915 | -25 | -0.6% | 1,200 |
| 2019/04/04 | 3,845 | 3,955 | 3,845 | 3,940 | +100 | +2.6% | 2,100 |
| 2019/04/03 | 3,800 | 3,865 | 3,795 | 3,840 | -30 | -0.8% | 1,800 |
| 2019/04/02 | 3,870 | 3,870 | 3,870 | 3,870 | +50 | +1.3% | 500 |
| 2019/04/01 | 3,875 | 3,875 | 3,795 | 3,820 | -55 | -1.4% | 11,200 |
| 2019/03/29 | 3,855 | 3,955 | 3,855 | 3,875 | -25 | -0.6% | 900 |
| 2019/03/28 | 3,970 | 3,970 | 3,830 | 3,900 | -45 | -1.1% | 1,600 |
| 2019/03/27 | 3,945 | 3,955 | 3,945 | 3,945 | +115 | +3% | 1,300 |
| 2019/03/26 | 3,795 | 3,830 | 3,795 | 3,830 | +30 | +0.8% | 1,900 |
| 2019/03/25 | 3,880 | 3,880 | 3,790 | 3,800 | -80 | -2.1% | 2,000 |
| 2019/03/22 | 3,855 | 3,925 | 3,855 | 3,880 | +25 | +0.6% | 400 |
| 2019/03/20 | 3,855 | 3,905 | 3,805 | 3,855 | ±0 | ±0% | 3,400 |
| 2019/03/19 | 3,800 | 3,855 | 3,770 | 3,855 | +10 | +0.3% | 3,000 |
1301～
1350
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
