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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 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 |
| 2019/03/18 | 3,855 | 3,865 | 3,830 | 3,845 | -65 | -1.7% | 1,800 |
| 2019/03/15 | 3,835 | 3,950 | 3,800 | 3,910 | +5 | +0.1% | 4,100 |
| 2019/03/14 | 4,010 | 4,010 | 3,905 | 3,905 | -105 | -2.6% | 1,700 |
| 2019/03/13 | 3,930 | 4,010 | 3,930 | 4,010 | +80 | +2% | 1,200 |
| 2019/03/12 | 3,900 | 3,930 | 3,830 | 3,930 | +135 | +3.6% | 2,400 |
| 2019/03/11 | 3,660 | 3,795 | 3,660 | 3,795 | +65 | +1.7% | 2,000 |
| 2019/03/08 | 3,825 | 3,825 | 3,680 | 3,730 | -165 | -4.2% | 2,900 |
| 2019/03/07 | 3,825 | 3,895 | 3,820 | 3,895 | +5 | +0.1% | 800 |
| 2019/03/06 | 3,820 | 3,895 | 3,820 | 3,890 | +45 | +1.2% | 1,300 |
| 2019/03/05 | 3,865 | 3,865 | 3,835 | 3,845 | -40 | -1% | 600 |
| 2019/03/04 | 3,990 | 3,990 | 3,885 | 3,885 | -35 | -0.9% | 1,200 |
| 2019/03/01 | 3,855 | 3,990 | 3,855 | 3,920 | +70 | +1.8% | 2,500 |
| 2019/02/28 | 3,900 | 3,910 | 3,830 | 3,850 | -50 | -1.3% | 5,400 |
| 2019/02/27 | 4,120 | 4,165 | 3,865 | 3,900 | -100 | -2.5% | 4,100 |
| 2019/02/26 | 4,000 | 4,000 | 3,940 | 4,000 | -60 | -1.5% | 1,200 |
1501～
1550
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
