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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 3,300 | 3,400 | 3,295 | 3,400 | +85 | +2.6% | 8,900 |
| 2018/12/27 | 3,405 | 3,405 | 3,280 | 3,315 | +95 | +3% | 9,900 |
| 2018/12/26 | 3,270 | 3,270 | 3,065 | 3,220 | +160 | +5.2% | 12,800 |
| 2018/12/25 | 3,130 | 3,195 | 2,911 | 3,060 | -490 | -13.8% | 48,900 |
| 2018/12/21 | 3,740 | 3,740 | 3,530 | 3,550 | -190 | -5.1% | 25,400 |
| 2018/12/20 | 3,905 | 3,945 | 3,600 | 3,740 | -210 | -5.3% | 21,200 |
| 2018/12/19 | 4,050 | 4,050 | 3,885 | 3,950 | -105 | -2.6% | 15,500 |
| 2018/12/18 | 4,175 | 4,175 | 3,955 | 4,055 | -170 | -4% | 8,700 |
| 2018/12/17 | 4,265 | 4,275 | 4,195 | 4,225 | -80 | -1.9% | 13,200 |
| 2018/12/14 | 4,435 | 4,445 | 4,240 | 4,305 | -270 | -5.9% | 9,900 |
| 2018/12/13 | 4,500 | 4,575 | 4,390 | 4,575 | +85 | +1.9% | 3,800 |
| 2018/12/12 | 4,215 | 4,490 | 4,215 | 4,490 | +285 | +6.8% | 6,600 |
| 2018/12/11 | 4,275 | 4,350 | 4,145 | 4,205 | -200 | -4.5% | 13,700 |
| 2018/12/10 | 4,405 | 4,405 | 4,325 | 4,405 | -65 | -1.5% | 3,100 |
| 2018/12/07 | 4,515 | 4,515 | 4,470 | 4,470 | -75 | -1.7% | 3,000 |
| 2018/12/06 | 4,550 | 4,585 | 4,510 | 4,545 | -70 | -1.5% | 3,100 |
| 2018/12/05 | 4,545 | 4,640 | 4,515 | 4,615 | +10 | +0.2% | 2,600 |
| 2018/12/04 | 4,545 | 4,610 | 4,540 | 4,605 | -5 | -0.1% | 5,800 |
| 2018/12/03 | 4,655 | 4,700 | 4,500 | 4,610 | +115 | +2.6% | 14,900 |
| 2018/11/30 | 4,485 | 4,520 | 4,480 | 4,495 | -50 | -1.1% | 4,500 |
| 2018/11/29 | 4,565 | 4,610 | 4,500 | 4,545 | -20 | -0.4% | 6,500 |
| 2018/11/28 | 4,475 | 4,590 | 4,475 | 4,565 | +95 | +2.1% | 6,000 |
| 2018/11/27 | 4,410 | 4,520 | 4,410 | 4,470 | +170 | +4% | 20,300 |
| 2018/11/26 | 4,395 | 4,395 | 4,290 | 4,300 | -165 | -3.7% | 18,200 |
| 2018/11/22 | 4,195 | 4,465 | 4,195 | 4,465 | +225 | +5.3% | 5,500 |
| 2018/11/21 | 4,195 | 4,250 | 4,175 | 4,240 | -5 | -0.1% | 6,000 |
| 2018/11/20 | 4,280 | 4,280 | 4,215 | 4,245 | -45 | -1% | 4,200 |
| 2018/11/19 | 4,165 | 4,290 | 4,165 | 4,290 | +70 | +1.7% | 2,400 |
| 2018/11/16 | 4,290 | 4,290 | 4,170 | 4,220 | -130 | -3% | 10,000 |
| 2018/11/15 | 4,360 | 4,360 | 4,310 | 4,350 | -65 | -1.5% | 3,500 |
| 2018/11/14 | 4,425 | 4,455 | 4,405 | 4,415 | -40 | -0.9% | 1,500 |
| 2018/11/13 | 4,505 | 4,505 | 4,430 | 4,455 | -150 | -3.3% | 6,100 |
| 2018/11/12 | 4,685 | 4,690 | 4,565 | 4,605 | -165 | -3.5% | 5,500 |
| 2018/11/09 | 4,515 | 4,770 | 4,490 | 4,770 | +255 | +5.6% | 6,100 |
| 2018/11/08 | 4,460 | 4,515 | 4,460 | 4,515 | +20 | +0.4% | 4,300 |
| 2018/11/07 | 4,570 | 4,570 | 4,430 | 4,495 | -75 | -1.6% | 7,600 |
| 2018/11/06 | 4,585 | 4,645 | 4,555 | 4,570 | -15 | -0.3% | 2,300 |
| 2018/11/05 | 4,585 | 4,595 | 4,530 | 4,585 | ±0 | ±0% | 3,700 |
| 2018/11/02 | 4,550 | 4,595 | 4,525 | 4,585 | -15 | -0.3% | 6,500 |
| 2018/11/01 | 4,615 | 4,615 | 4,525 | 4,600 | -15 | -0.3% | 6,500 |
| 2018/10/31 | 4,615 | 4,665 | 4,500 | 4,615 | +20 | +0.4% | 6,700 |
| 2018/10/30 | 4,345 | 4,595 | 4,335 | 4,595 | +250 | +5.8% | 8,400 |
| 2018/10/29 | 4,310 | 4,430 | 4,185 | 4,345 | -5 | -0.1% | 10,700 |
| 2018/10/26 | 4,565 | 4,590 | 4,220 | 4,350 | -195 | -4.3% | 16,000 |
| 2018/10/25 | 4,910 | 4,910 | 4,510 | 4,545 | -345 | -7.1% | 14,400 |
| 2018/10/24 | 4,815 | 4,925 | 4,815 | 4,890 | +55 | +1.1% | 3,700 |
| 2018/10/23 | 4,940 | 4,940 | 4,805 | 4,835 | -105 | -2.1% | 7,300 |
| 2018/10/22 | 4,950 | 4,970 | 4,910 | 4,940 | +10 | +0.2% | 4,800 |
| 2018/10/19 | 4,965 | 4,965 | 4,870 | 4,930 | -45 | -0.9% | 4,200 |
| 2018/10/18 | 5,000 | 5,000 | 4,920 | 4,975 | -25 | -0.5% | 4,100 |
1401～
1450
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
