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 |
|---|---|---|---|---|---|---|---|
| 2018/08/24 | 5,420 | 5,440 | 5,370 | 5,420 | ±0 | ±0% | 7,600 |
| 2018/08/23 | 5,530 | 5,530 | 5,410 | 5,420 | -30 | -0.6% | 8,000 |
| 2018/08/22 | 5,420 | 5,550 | 5,410 | 5,450 | +40 | +0.7% | 4,900 |
| 2018/08/21 | 5,440 | 5,440 | 5,360 | 5,410 | -30 | -0.6% | 6,400 |
| 2018/08/20 | 5,470 | 5,540 | 5,340 | 5,440 | -50 | -0.9% | 6,800 |
| 2018/08/17 | 5,460 | 5,560 | 5,460 | 5,490 | +10 | +0.2% | 4,900 |
| 2018/08/16 | 5,560 | 5,580 | 5,440 | 5,480 | -130 | -2.3% | 12,500 |
| 2018/08/15 | 5,630 | 5,700 | 5,570 | 5,610 | -20 | -0.4% | 4,100 |
| 2018/08/14 | 5,630 | 5,710 | 5,600 | 5,630 | +70 | +1.3% | 10,000 |
| 2018/08/13 | 5,560 | 5,610 | 5,490 | 5,560 | -70 | -1.2% | 7,000 |
| 2018/08/10 | 5,680 | 5,680 | 5,580 | 5,630 | -70 | -1.2% | 4,100 |
| 2018/08/09 | 5,680 | 5,750 | 5,660 | 5,700 | +10 | +0.2% | 3,500 |
| 2018/08/08 | 5,680 | 5,790 | 5,650 | 5,690 | +10 | +0.2% | 8,300 |
| 2018/08/07 | 5,620 | 5,690 | 5,570 | 5,680 | +70 | +1.2% | 13,700 |
| 2018/08/06 | 5,600 | 5,690 | 5,570 | 5,610 | +50 | +0.9% | 6,300 |
| 2018/08/03 | 5,580 | 5,610 | 5,520 | 5,560 | -20 | -0.4% | 6,800 |
| 2018/08/02 | 5,660 | 5,700 | 5,530 | 5,580 | -80 | -1.4% | 7,900 |
| 2018/08/01 | 5,530 | 5,670 | 5,530 | 5,660 | +130 | +2.4% | 8,700 |
| 2018/07/31 | 5,660 | 5,660 | 5,500 | 5,530 | -150 | -2.6% | 16,100 |
| 2018/07/30 | 5,660 | 5,710 | 5,560 | 5,680 | +20 | +0.4% | 9,400 |
| 2018/07/27 | 5,690 | 5,740 | 5,630 | 5,660 | -20 | -0.4% | 9,200 |
| 2018/07/26 | 5,670 | 5,770 | 5,670 | 5,680 | -50 | -0.9% | 6,600 |
| 2018/07/25 | 5,650 | 5,730 | 5,580 | 5,730 | +60 | +1.1% | 9,200 |
| 2018/07/24 | 5,640 | 5,720 | 5,510 | 5,670 | ±0 | ±0% | 19,200 |
| 2018/07/23 | 5,720 | 5,720 | 5,420 | 5,670 | -180 | -3.1% | 21,500 |
| 2018/07/20 | 5,720 | 5,870 | 5,660 | 5,850 | -100 | -1.7% | 46,300 |
| 2018/07/19 | 6,040 | 6,050 | 5,890 | 5,950 | -240 | -3.9% | 7,600 |
| 2018/07/18 | 5,960 | 6,190 | 5,960 | 6,190 | +170 | +2.8% | 3,300 |
| 2018/07/17 | 6,040 | 6,100 | 5,940 | 6,020 | -150 | -2.4% | 11,900 |
| 2018/07/13 | 6,190 | 6,190 | 6,090 | 6,170 | +50 | +0.8% | 4,900 |
| 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 |
1701～
1750
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． | 390,500円 | +8.6% | +3.4% | 2.69% | 15.06倍 | 1.99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 | 213,400円 | +30.6% | +65.4% | 0.00% | 27.36倍 | 2.96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 | 204,700円 | +75.7% | +37.3% | 0.00% | 21.60倍 | 1.88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 | 508,000円 | +8.0% | +32.2% | 3.94% | 6.56倍 | 1.31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 | 515,000円 | +16.1% | +16.4% | 4.08% | 7.43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
