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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 6,000 | 6,200 | 5,940 | 6,120 | +90 | +1.5% | 7,300 |
| 2018/07/11 | 6,010 | 6,050 | 5,960 | 6,030 | -70 | -1.1% | 18,500 |
| 2018/07/10 | 6,110 | 6,230 | 6,060 | 6,100 | +80 | +1.3% | 16,000 |
| 2018/07/09 | 6,150 | 6,150 | 6,000 | 6,020 | -140 | -2.3% | 5,600 |
| 2018/07/06 | 6,190 | 6,190 | 6,040 | 6,160 | +10 | +0.2% | 3,600 |
| 2018/07/05 | 6,150 | 6,200 | 5,880 | 6,150 | -60 | -1% | 11,200 |
| 2018/07/04 | 5,990 | 6,250 | 5,870 | 6,210 | +60 | +1% | 9,600 |
| 2018/07/03 | 6,330 | 6,330 | 6,050 | 6,150 | -240 | -3.8% | 7,200 |
| 2018/07/02 | 6,210 | 6,410 | 6,030 | 6,390 | -290 | -4.3% | 29,300 |
| 2018/06/29 | 6,520 | 6,680 | 6,490 | 6,680 | +240 | +3.7% | 5,200 |
| 2018/06/28 | 6,400 | 6,440 | 6,210 | 6,440 | +40 | +0.6% | 2,600 |
| 2018/06/27 | 6,500 | 6,500 | 6,400 | 6,400 | ±0 | ±0% | 900 |
| 2018/06/26 | 6,180 | 6,440 | 6,100 | 6,400 | +20 | +0.3% | 6,300 |
| 2018/06/25 | 6,700 | 6,700 | 6,330 | 6,380 | -320 | -4.8% | 5,400 |
| 2018/06/22 | 6,740 | 6,780 | 6,700 | 6,700 | -40 | -0.6% | 700 |
| 2018/06/21 | 6,630 | 6,830 | 6,630 | 6,740 | +80 | +1.2% | 5,900 |
| 2018/06/20 | 6,610 | 6,690 | 6,600 | 6,660 | +50 | +0.8% | 900 |
| 2018/06/19 | 6,770 | 6,770 | 6,500 | 6,610 | -260 | -3.8% | 11,800 |
| 2018/06/18 | 6,730 | 6,900 | 6,730 | 6,870 | +160 | +2.4% | 3,300 |
| 2018/06/15 | 6,690 | 6,710 | 6,560 | 6,710 | +20 | +0.3% | 3,100 |
| 2018/06/14 | 6,280 | 6,690 | 6,250 | 6,690 | +410 | +6.5% | 8,400 |
| 2018/06/13 | 6,310 | 6,340 | 6,250 | 6,280 | -20 | -0.3% | 4,700 |
| 2018/06/12 | 6,200 | 6,580 | 6,100 | 6,300 | +300 | +5% | 8,200 |
| 2018/06/11 | 6,400 | 6,540 | 6,000 | 6,000 | -460 | -7.1% | 12,600 |
| 2018/06/08 | 6,680 | 6,680 | 6,400 | 6,460 | -220 | -3.3% | 4,600 |
| 2018/06/07 | 6,710 | 6,710 | 6,680 | 6,680 | -70 | -1% | 700 |
| 2018/06/06 | 6,820 | 6,820 | 6,660 | 6,750 | -70 | -1% | 1,400 |
| 2018/06/05 | 6,870 | 6,940 | 6,820 | 6,820 | -50 | -0.7% | 1,300 |
| 2018/06/04 | 6,700 | 6,880 | 6,680 | 6,870 | +200 | +3% | 5,600 |
| 2018/06/01 | 6,700 | 6,710 | 6,670 | 6,670 | ±0 | ±0% | 1,600 |
| 2018/05/31 | 6,740 | 6,740 | 6,670 | 6,670 | -70 | -1% | 6,300 |
| 2018/05/30 | 6,590 | 6,740 | 6,590 | 6,740 | +100 | +1.5% | 1,400 |
| 2018/05/29 | 6,700 | 6,760 | 6,540 | 6,640 | -160 | -2.4% | 3,800 |
| 2018/05/28 | 6,940 | 6,940 | 6,710 | 6,800 | -130 | -1.9% | 2,400 |
| 2018/05/25 | 6,820 | 6,930 | 6,760 | 6,930 | +130 | +1.9% | 1,200 |
| 2018/05/24 | 6,690 | 6,850 | 6,590 | 6,800 | +120 | +1.8% | 3,800 |
| 2018/05/23 | 6,770 | 6,770 | 6,650 | 6,680 | -90 | -1.3% | 2,800 |
| 2018/05/22 | 6,710 | 6,800 | 6,630 | 6,770 | +160 | +2.4% | 5,100 |
| 2018/05/21 | 6,660 | 6,660 | 6,570 | 6,610 | +140 | +2.2% | 2,700 |
| 2018/05/18 | 6,420 | 6,570 | 6,400 | 6,470 | +150 | +2.4% | 5,600 |
| 2018/05/17 | 6,260 | 6,340 | 6,260 | 6,320 | +60 | +1% | 2,000 |
| 2018/05/16 | 6,420 | 6,420 | 6,260 | 6,260 | -160 | -2.5% | 3,200 |
| 2018/05/15 | 6,440 | 6,570 | 6,420 | 6,420 | ±0 | ±0% | 3,600 |
| 2018/05/14 | 6,730 | 6,730 | 6,410 | 6,420 | -240 | -3.6% | 3,500 |
| 2018/05/11 | 6,530 | 6,660 | 6,530 | 6,660 | +170 | +2.6% | 2,600 |
| 2018/05/10 | 6,400 | 6,530 | 6,350 | 6,490 | +90 | +1.4% | 2,600 |
| 2018/05/09 | 6,170 | 6,410 | 6,170 | 6,400 | +190 | +3.1% | 4,100 |
| 2018/05/08 | 6,430 | 6,430 | 6,200 | 6,210 | -120 | -1.9% | 7,500 |
| 2018/05/07 | 6,400 | 6,500 | 6,310 | 6,330 | -60 | -0.9% | 1,500 |
| 2018/05/02 | 6,260 | 6,390 | 6,240 | 6,390 | +30 | +0.5% | 2,800 |
1651～
1700
件表示中 / 1892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． | 341,000円 | +8.6% | +3.4% | 2.29% | 13.14倍 | 1.90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 |
| ケイアイスター | 481,500円 | +14.8% | +38.2% | 3.07% | 8.77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 |
| 京阪神ビ | 152,300円 | +2.0% | -0.9% | 2.63% | 17.21倍 | 0.98倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ＴＫＰ | 176,800円 | +74.0% | +3.0% | 0.00% | 21.97倍 | 1.70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 |
| ミラースＨＤ | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
