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 |
|---|---|---|---|---|---|---|---|
| 2019/02/22 | 4,195 | 4,195 | 4,130 | 4,130 | -25 | -0.6% | 1,100 |
| 2019/02/21 | 4,240 | 4,240 | 4,130 | 4,155 | -40 | -1% | 1,600 |
| 2019/02/20 | 4,280 | 4,280 | 4,155 | 4,195 | -80 | -1.9% | 2,300 |
| 2019/02/19 | 4,250 | 4,275 | 4,135 | 4,275 | +25 | +0.6% | 4,000 |
| 2019/02/18 | 4,135 | 4,250 | 4,115 | 4,250 | +135 | +3.3% | 3,400 |
| 2019/02/15 | 3,995 | 4,190 | 3,995 | 4,115 | +170 | +4.3% | 3,800 |
| 2019/02/14 | 4,205 | 4,205 | 3,935 | 3,945 | -190 | -4.6% | 3,300 |
| 2019/02/13 | 4,210 | 4,210 | 4,005 | 4,135 | -145 | -3.4% | 5,900 |
| 2019/02/12 | 4,100 | 4,300 | 3,980 | 4,280 | +235 | +5.8% | 5,100 |
| 2019/02/08 | 3,860 | 4,045 | 3,860 | 4,045 | +120 | +3.1% | 2,500 |
| 2019/02/07 | 4,095 | 4,095 | 3,900 | 3,925 | -130 | -3.2% | 2,700 |
| 2019/02/06 | 3,970 | 4,055 | 3,915 | 4,055 | +80 | +2% | 2,400 |
| 2019/02/05 | 3,905 | 3,980 | 3,895 | 3,975 | +140 | +3.7% | 2,000 |
| 2019/02/04 | 3,775 | 3,925 | 3,770 | 3,835 | +60 | +1.6% | 3,500 |
| 2019/02/01 | 3,745 | 3,815 | 3,645 | 3,775 | +100 | +2.7% | 3,800 |
| 2019/01/31 | 3,750 | 3,755 | 3,675 | 3,675 | -60 | -1.6% | 2,300 |
| 2019/01/30 | 3,620 | 3,810 | 3,620 | 3,735 | +130 | +3.6% | 4,500 |
| 2019/01/29 | 3,600 | 3,630 | 3,570 | 3,605 | ±0 | ±0% | 2,700 |
| 2019/01/28 | 3,615 | 3,615 | 3,565 | 3,605 | +40 | +1.1% | 2,000 |
| 2019/01/25 | 3,640 | 3,640 | 3,545 | 3,565 | -10 | -0.3% | 2,700 |
| 2019/01/24 | 3,530 | 3,615 | 3,515 | 3,575 | -25 | -0.7% | 2,600 |
| 2019/01/23 | 3,530 | 3,645 | 3,525 | 3,600 | ±0 | ±0% | 3,300 |
| 2019/01/22 | 3,650 | 3,650 | 3,600 | 3,600 | -100 | -2.7% | 2,600 |
| 2019/01/21 | 3,700 | 3,700 | 3,595 | 3,700 | +20 | +0.5% | 5,000 |
| 2019/01/18 | 3,585 | 3,680 | 3,500 | 3,680 | -25 | -0.7% | 8,800 |
| 2019/01/17 | 3,560 | 3,705 | 3,535 | 3,705 | +100 | +2.8% | 7,400 |
| 2019/01/16 | 3,500 | 3,625 | 3,450 | 3,605 | +70 | +2% | 5,700 |
| 2019/01/15 | 3,585 | 3,620 | 3,480 | 3,535 | -50 | -1.4% | 4,300 |
| 2019/01/11 | 3,590 | 3,600 | 3,580 | 3,585 | -50 | -1.4% | 2,500 |
| 2019/01/10 | 3,615 | 3,635 | 3,550 | 3,635 | -50 | -1.4% | 5,700 |
| 2019/01/09 | 3,700 | 3,700 | 3,560 | 3,685 | -80 | -2.1% | 7,300 |
| 2019/01/08 | 3,705 | 3,845 | 3,570 | 3,765 | +60 | +1.6% | 6,400 |
| 2019/01/07 | 3,505 | 3,870 | 3,385 | 3,705 | +215 | +6.2% | 14,100 |
| 2019/01/04 | 3,330 | 3,490 | 3,150 | 3,490 | +90 | +2.6% | 8,800 |
| 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 |
1551～
1600
件表示中 / 1941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． | 380,000円 | +8.6% | +3.4% | 2.76% | 14.65倍 | 1.95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 | 100,100円 | +17.1% | +1.0% | 4.80% | 8.33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 | 26,900円 | +12.1% | +15.2% | 2.97% | 17.91倍 | 5.23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 |
| ＧＡ ＴＥＣＨ | 182,600円 | +30.6% | +65.4% | 0.00% | 23.40倍 | 2.48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 | 174,100円 | +74.0% | +3.0% | 0.00% | 20.67倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
