JPMC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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 1,006 | 1,006 | 998 | 998 | -3 | -0.3% | 18,700 |
2022/12/29 | 1,006 | 1,006 | 998 | 1,001 | -14 | -1.4% | 27,900 |
2022/12/28 | 1,013 | 1,017 | 1,007 | 1,015 | -3 | -0.3% | 45,800 |
2022/12/27 | 1,018 | 1,023 | 1,015 | 1,018 | +2 | +0.2% | 10,700 |
2022/12/26 | 1,017 | 1,022 | 1,015 | 1,016 | -4 | -0.4% | 9,800 |
2022/12/23 | 1,019 | 1,023 | 1,015 | 1,020 | +1 | +0.1% | 23,000 |
2022/12/22 | 1,006 | 1,019 | 1,006 | 1,019 | +13 | +1.3% | 14,000 |
2022/12/21 | 1,007 | 1,038 | 1,006 | 1,006 | -4 | -0.4% | 21,200 |
2022/12/20 | 1,030 | 1,032 | 1,008 | 1,010 | -20 | -1.9% | 28,600 |
2022/12/19 | 1,030 | 1,036 | 1,030 | 1,030 | -9 | -0.9% | 10,000 |
2022/12/16 | 1,024 | 1,050 | 1,023 | 1,039 | +18 | +1.8% | 57,500 |
2022/12/15 | 1,018 | 1,025 | 1,018 | 1,021 | -5 | -0.5% | 8,800 |
2022/12/14 | 1,015 | 1,026 | 1,015 | 1,026 | +11 | +1.1% | 5,800 |
2022/12/13 | 1,023 | 1,024 | 1,015 | 1,015 | -7 | -0.7% | 13,500 |
2022/12/12 | 1,023 | 1,025 | 1,019 | 1,022 | -1 | -0.1% | 6,300 |
2022/12/09 | 1,012 | 1,025 | 1,012 | 1,023 | +5 | +0.5% | 15,000 |
2022/12/08 | 1,015 | 1,024 | 1,010 | 1,018 | ±0 | ±0% | 12,600 |
2022/12/07 | 1,014 | 1,024 | 1,014 | 1,018 | +3 | +0.3% | 11,500 |
2022/12/06 | 1,022 | 1,022 | 1,014 | 1,015 | -8 | -0.8% | 10,200 |
2022/12/05 | 1,026 | 1,029 | 1,016 | 1,023 | ±0 | ±0% | 18,000 |
2022/12/02 | 1,035 | 1,035 | 1,022 | 1,023 | -16 | -1.5% | 29,400 |
2022/12/01 | 1,045 | 1,051 | 1,039 | 1,039 | -7 | -0.7% | 16,700 |
2022/11/30 | 1,054 | 1,055 | 1,043 | 1,046 | -8 | -0.8% | 16,700 |
2022/11/29 | 1,040 | 1,055 | 1,038 | 1,054 | +7 | +0.7% | 35,600 |
2022/11/28 | 1,050 | 1,050 | 1,043 | 1,047 | -3 | -0.3% | 20,200 |
2022/11/25 | 1,050 | 1,051 | 1,046 | 1,050 | +2 | +0.2% | 28,100 |
2022/11/24 | 1,044 | 1,048 | 1,042 | 1,048 | +4 | +0.4% | 24,700 |
2022/11/22 | 1,036 | 1,047 | 1,036 | 1,044 | +2 | +0.2% | 25,900 |
2022/11/21 | 1,036 | 1,043 | 1,036 | 1,042 | +10 | +1% | 14,000 |
2022/11/18 | 1,037 | 1,037 | 1,028 | 1,032 | -1 | -0.1% | 25,300 |
2022/11/17 | 1,020 | 1,035 | 1,015 | 1,033 | +16 | +1.6% | 42,700 |
2022/11/16 | 1,017 | 1,023 | 1,012 | 1,017 | -3 | -0.3% | 11,300 |
2022/11/15 | 1,025 | 1,026 | 1,015 | 1,020 | +6 | +0.6% | 15,700 |
2022/11/14 | 1,020 | 1,022 | 1,010 | 1,014 | -5 | -0.5% | 10,200 |
2022/11/11 | 1,019 | 1,021 | 1,012 | 1,019 | +10 | +1% | 15,000 |
2022/11/10 | 1,010 | 1,012 | 1,004 | 1,009 | +3 | +0.3% | 7,700 |
2022/11/09 | 1,011 | 1,011 | 1,001 | 1,006 | -7 | -0.7% | 11,000 |
2022/11/08 | 1,008 | 1,013 | 1,007 | 1,013 | +5 | +0.5% | 10,500 |
2022/11/07 | 1,004 | 1,008 | 1,001 | 1,008 | +10 | +1% | 10,000 |
2022/11/04 | 1,001 | 1,009 | 998 | 998 | -4 | -0.4% | 18,200 |
2022/11/02 | 1,016 | 1,019 | 1,002 | 1,002 | -14 | -1.4% | 17,800 |
2022/11/01 | 1,024 | 1,024 | 1,015 | 1,016 | ±0 | ±0% | 3,100 |
2022/10/31 | 1,009 | 1,020 | 1,009 | 1,016 | -4 | -0.4% | 14,800 |
2022/10/28 | 1,009 | 1,020 | 1,007 | 1,020 | +12 | +1.2% | 57,100 |
2022/10/27 | 1,010 | 1,015 | 1,004 | 1,008 | -11 | -1.1% | 18,900 |
2022/10/26 | 1,026 | 1,026 | 1,012 | 1,019 | -3 | -0.3% | 8,100 |
2022/10/25 | 1,020 | 1,026 | 1,006 | 1,022 | +6 | +0.6% | 36,000 |
2022/10/24 | 1,015 | 1,018 | 1,003 | 1,016 | +11 | +1.1% | 13,900 |
2022/10/21 | 1,016 | 1,022 | 999 | 1,005 | -11 | -1.1% | 17,200 |
2022/10/20 | 1,020 | 1,020 | 1,013 | 1,016 | -4 | -0.4% | 10,400 |
451~
500
件表示中 / 2907件
類似銘柄と比較する
現在ご覧いただいている「JPMC」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 |
---|---|---|---|---|---|---|---|---|
JPMC | 113,400円 | +5.3% | +4.5% | 4.85% | 10.62倍 | 2.22倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
明和地所 | 97,300円 | +10.9% | -9.8% | 4.11% | 9.12倍 | 0.71倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
スターマイカHD | 64,100円 | +10.8% | +4.6% | 3.28% | 7.65倍 | 0.87倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。19年に持株会社移行 |
ウェルス | 108,800円 | -19.0% | +17.5% | 1.75% | 10.43倍 | 1.12倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
AndDoHLD | 104,400円 | +3.6% | +15.7% | 4.31% | 7.87倍 | 1.20倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。FC網が基盤。配当性向30%超 |
市場注目の銘柄
チャート関連のコラム