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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 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 |
| 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 |
1451～
1500
件表示中 / 1942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． | 381,500円 | +8.6% | +3.4% | 2.75% | 14.71倍 | 1.94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 |
| エスコン | 99,800円 | +17.1% | +1.0% | 4.81% | 8.30倍 | 1.21倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 26,600円 | +12.1% | +15.2% | 3.01% | 17.71倍 | 5.11倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ケイアイスター | 472,000円 | +8.0% | +32.2% | 4.24% | 6.09倍 | 1.22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 |
| ＧＡ ＴＥＣＨ | 182,000円 | +30.6% | +65.4% | 0.00% | 23.32倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
