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 |
|---|---|---|---|---|---|---|---|
| 2019/04/09 | 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 |
| 2019/02/25 | 4,195 | 4,195 | 4,060 | 4,060 | -70 | -1.7% | 1,000 |
| 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 |
1551～
1600
件表示中 / 1972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． | 394,000円 | +8.6% | +3.4% | 2.66% | 15.19倍 | 2.01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 | 215,400円 | +30.6% | +65.4% | 0.00% | 27.62倍 | 2.99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 | 202,600円 | +75.7% | +37.3% | 0.00% | 21.38倍 | 1.86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 | 515,000円 | +8.0% | +32.2% | 3.88% | 6.65倍 | 1.33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 | 516,000円 | +16.1% | +16.4% | 4.07% | 7.44倍 | 1.08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
