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 |
|---|---|---|---|---|---|---|---|
| 2020/02/13 | 5,290 | 5,460 | 5,260 | 5,420 | +90 | +1.7% | 5,700 |
| 2020/02/12 | 5,240 | 5,360 | 5,220 | 5,330 | +150 | +2.9% | 5,400 |
| 2020/02/10 | 5,310 | 5,310 | 5,170 | 5,180 | -130 | -2.4% | 4,500 |
| 2020/02/07 | 5,390 | 5,400 | 5,250 | 5,310 | -160 | -2.9% | 3,200 |
| 2020/02/06 | 5,420 | 5,500 | 5,340 | 5,470 | +150 | +2.8% | 9,300 |
| 2020/02/05 | 5,460 | 5,460 | 5,320 | 5,320 | -70 | -1.3% | 3,300 |
| 2020/02/04 | 5,250 | 5,390 | 5,250 | 5,390 | +140 | +2.7% | 1,800 |
| 2020/02/03 | 5,230 | 5,320 | 5,190 | 5,250 | -30 | -0.6% | 3,100 |
| 2020/01/31 | 5,160 | 5,320 | 5,160 | 5,280 | +120 | +2.3% | 5,400 |
| 2020/01/30 | 5,230 | 5,240 | 5,050 | 5,160 | -70 | -1.3% | 11,700 |
| 2020/01/29 | 5,270 | 5,270 | 5,210 | 5,230 | -40 | -0.8% | 2,700 |
| 2020/01/28 | 5,260 | 5,310 | 5,240 | 5,270 | -20 | -0.4% | 6,400 |
| 2020/01/27 | 5,220 | 5,390 | 5,220 | 5,290 | -130 | -2.4% | 6,600 |
| 2020/01/24 | 5,490 | 5,670 | 5,360 | 5,420 | -50 | -0.9% | 11,600 |
| 2020/01/23 | 5,360 | 5,470 | 5,310 | 5,470 | +110 | +2.1% | 8,100 |
| 2020/01/22 | 5,560 | 5,620 | 5,310 | 5,360 | -240 | -4.3% | 26,700 |
| 2020/01/21 | 5,680 | 5,850 | 5,580 | 5,600 | -140 | -2.4% | 8,400 |
| 2020/01/20 | 5,790 | 5,820 | 5,740 | 5,740 | +20 | +0.3% | 7,900 |
| 2020/01/17 | 5,580 | 5,790 | 5,540 | 5,720 | +130 | +2.3% | 10,700 |
| 2020/01/16 | 5,900 | 5,900 | 5,580 | 5,590 | -270 | -4.6% | 22,100 |
| 2020/01/15 | 5,840 | 5,890 | 5,790 | 5,860 | +20 | +0.3% | 8,900 |
| 2020/01/14 | 5,480 | 5,860 | 5,480 | 5,840 | +380 | +7% | 21,600 |
| 2020/01/10 | 5,550 | 5,650 | 5,430 | 5,460 | -130 | -2.3% | 18,800 |
| 2020/01/09 | 5,840 | 5,840 | 5,590 | 5,590 | -250 | -4.3% | 15,700 |
| 2020/01/08 | 5,860 | 5,860 | 5,630 | 5,840 | -20 | -0.3% | 14,900 |
| 2020/01/07 | 5,760 | 5,940 | 5,760 | 5,860 | +170 | +3% | 18,200 |
| 2020/01/06 | 5,660 | 5,800 | 5,610 | 5,690 | -110 | -1.9% | 12,300 |
| 2019/12/30 | 5,680 | 5,810 | 5,680 | 5,800 | +140 | +2.5% | 12,800 |
| 2019/12/27 | 5,630 | 5,740 | 5,570 | 5,660 | +200 | +3.7% | 17,800 |
| 2019/12/26 | 5,530 | 5,560 | 5,380 | 5,460 | -40 | -0.7% | 18,500 |
| 2019/12/25 | 5,530 | 5,670 | 5,490 | 5,500 | +60 | +1.1% | 26,700 |
| 2019/12/24 | 5,370 | 5,490 | 5,370 | 5,440 | +100 | +1.9% | 12,300 |
| 2019/12/23 | 5,160 | 5,400 | 5,160 | 5,340 | +240 | +4.7% | 19,400 |
| 2019/12/20 | 5,260 | 5,390 | 5,100 | 5,100 | -160 | -3% | 21,900 |
| 2019/12/19 | 5,120 | 5,290 | 5,120 | 5,260 | +140 | +2.7% | 14,100 |
| 2019/12/18 | 5,150 | 5,210 | 5,100 | 5,120 | +10 | +0.2% | 8,100 |
| 2019/12/17 | 5,200 | 5,200 | 5,110 | 5,110 | -120 | -2.3% | 13,100 |
| 2019/12/16 | 5,050 | 5,260 | 5,000 | 5,230 | +280 | +5.7% | 34,300 |
| 2019/12/13 | 4,900 | 4,965 | 4,845 | 4,950 | +50 | +1% | 18,100 |
| 2019/12/12 | 4,750 | 4,900 | 4,740 | 4,900 | +115 | +2.4% | 9,400 |
| 2019/12/11 | 4,845 | 4,875 | 4,775 | 4,785 | -35 | -0.7% | 6,800 |
| 2019/12/10 | 4,700 | 4,825 | 4,690 | 4,820 | +95 | +2% | 9,200 |
| 2019/12/09 | 4,770 | 4,770 | 4,690 | 4,725 | -10 | -0.2% | 5,300 |
| 2019/12/06 | 4,660 | 4,735 | 4,630 | 4,735 | +55 | +1.2% | 8,100 |
| 2019/12/05 | 4,730 | 4,760 | 4,670 | 4,680 | -50 | -1.1% | 7,700 |
| 2019/12/04 | 4,675 | 4,740 | 4,655 | 4,730 | -10 | -0.2% | 20,700 |
| 2019/12/03 | 4,900 | 4,915 | 4,675 | 4,740 | +120 | +2.6% | 53,900 |
| 2019/12/02 | 4,585 | 4,660 | 4,585 | 4,620 | +35 | +0.8% | 5,700 |
| 2019/11/29 | 4,580 | 4,605 | 4,530 | 4,585 | -25 | -0.5% | 8,100 |
| 2019/11/28 | 4,775 | 4,775 | 4,520 | 4,610 | -95 | -2% | 9,000 |
1351～
1400
件表示中 / 1975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． | 401,000円 | +8.6% | +3.4% | 2.62% | 15.46倍 | 2.04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 | 219,900円 | +30.6% | +65.4% | 0.00% | 28.19倍 | 3.05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 | 212,300円 | +75.7% | +37.3% | 0.00% | 22.40倍 | 1.95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 | 552,000円 | +8.0% | +32.2% | 3.62% | 7.12倍 | 1.42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
