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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,004 | 1,007 | 1,000 | 1,000 | -8 | -0.8% | 11,700 |
| 2022/08/22 | 1,009 | 1,011 | 1,006 | 1,008 | -2 | -0.2% | 9,700 |
| 2022/08/19 | 1,012 | 1,020 | 1,008 | 1,010 | -2 | -0.2% | 25,800 |
| 2022/08/18 | 1,009 | 1,016 | 1,007 | 1,012 | +2 | +0.2% | 15,700 |
| 2022/08/17 | 1,022 | 1,022 | 1,010 | 1,010 | -8 | -0.8% | 26,900 |
| 2022/08/16 | 1,024 | 1,037 | 1,016 | 1,018 | -33 | -3.1% | 57,200 |
| 2022/08/15 | 1,045 | 1,051 | 1,035 | 1,051 | +17 | +1.6% | 44,000 |
| 2022/08/12 | 1,034 | 1,034 | 1,023 | 1,034 | +10 | +1% | 23,800 |
| 2022/08/10 | 1,028 | 1,028 | 1,016 | 1,024 | +3 | +0.3% | 11,600 |
| 2022/08/09 | 1,035 | 1,035 | 1,020 | 1,021 | -14 | -1.4% | 12,600 |
| 2022/08/08 | 1,033 | 1,035 | 1,025 | 1,035 | +2 | +0.2% | 9,000 |
| 2022/08/05 | 1,021 | 1,033 | 1,021 | 1,033 | +12 | +1.2% | 13,100 |
| 2022/08/04 | 1,028 | 1,029 | 1,020 | 1,021 | -5 | -0.5% | 9,600 |
| 2022/08/03 | 1,046 | 1,046 | 1,021 | 1,026 | -16 | -1.5% | 19,900 |
| 2022/08/02 | 1,042 | 1,050 | 1,020 | 1,042 | -12 | -1.1% | 38,200 |
| 2022/08/01 | 1,056 | 1,056 | 1,042 | 1,054 | -6 | -0.6% | 29,400 |
| 2022/07/29 | 1,048 | 1,060 | 1,040 | 1,060 | +16 | +1.5% | 61,600 |
| 2022/07/28 | 1,036 | 1,044 | 1,009 | 1,044 | +13 | +1.3% | 126,300 |
| 2022/07/27 | 1,014 | 1,036 | 1,009 | 1,031 | +23 | +2.3% | 91,100 |
| 2022/07/26 | 1,014 | 1,017 | 1,008 | 1,008 | -3 | -0.3% | 23,600 |
| 2022/07/25 | 1,001 | 1,012 | 996 | 1,011 | +15 | +1.5% | 41,900 |
| 2022/07/22 | 1,005 | 1,005 | 994 | 996 | -10 | -1% | 37,800 |
| 2022/07/21 | 1,000 | 1,007 | 999 | 1,006 | +3 | +0.3% | 22,000 |
| 2022/07/20 | 1,007 | 1,007 | 1,000 | 1,003 | +2 | +0.2% | 18,000 |
| 2022/07/19 | 998 | 1,002 | 997 | 1,001 | +3 | +0.3% | 15,900 |
| 2022/07/15 | 1,008 | 1,008 | 997 | 998 | -5 | -0.5% | 23,700 |
| 2022/07/14 | 1,011 | 1,011 | 1,001 | 1,003 | -10 | -1% | 13,400 |
| 2022/07/13 | 1,004 | 1,013 | 1,000 | 1,013 | +9 | +0.9% | 13,100 |
| 2022/07/12 | 1,013 | 1,015 | 1,000 | 1,004 | -20 | -2% | 23,000 |
| 2022/07/11 | 1,004 | 1,027 | 1,004 | 1,024 | +24 | +2.4% | 33,200 |
| 2022/07/08 | 1,011 | 1,018 | 1,000 | 1,000 | -18 | -1.8% | 35,000 |
| 2022/07/07 | 1,021 | 1,035 | 1,015 | 1,018 | -6 | -0.6% | 35,100 |
| 2022/07/06 | 999 | 1,028 | 999 | 1,024 | +21 | +2.1% | 60,600 |
| 2022/07/05 | 1,004 | 1,011 | 1,002 | 1,003 | +2 | +0.2% | 14,500 |
| 2022/07/04 | 1,019 | 1,019 | 998 | 1,001 | -4 | -0.4% | 15,100 |
| 2022/07/01 | 1,030 | 1,030 | 997 | 1,005 | -26 | -2.5% | 32,200 |
| 2022/06/30 | 1,014 | 1,031 | 1,006 | 1,031 | +19 | +1.9% | 51,000 |
| 2022/06/29 | 1,007 | 1,013 | 999 | 1,012 | -22 | -2.1% | 59,000 |
| 2022/06/28 | 1,028 | 1,040 | 1,028 | 1,034 | +1 | +0.1% | 112,200 |
| 2022/06/27 | 1,035 | 1,035 | 1,027 | 1,033 | +1 | +0.1% | 37,800 |
| 2022/06/24 | 1,040 | 1,040 | 1,023 | 1,032 | +3 | +0.3% | 39,200 |
| 2022/06/23 | 1,027 | 1,035 | 1,025 | 1,029 | +9 | +0.9% | 21,500 |
| 2022/06/22 | 1,020 | 1,028 | 1,018 | 1,020 | ±0 | ±0% | 23,700 |
| 2022/06/21 | 1,002 | 1,020 | 1,002 | 1,020 | +27 | +2.7% | 27,300 |
| 2022/06/20 | 1,015 | 1,015 | 987 | 993 | -12 | -1.2% | 26,600 |
| 2022/06/17 | 999 | 1,010 | 993 | 1,005 | -5 | -0.5% | 56,300 |
| 2022/06/16 | 1,003 | 1,018 | 1,002 | 1,010 | +14 | +1.4% | 28,500 |
| 2022/06/15 | 1,004 | 1,012 | 996 | 996 | -15 | -1.5% | 39,400 |
| 2022/06/14 | 1,010 | 1,014 | 1,004 | 1,011 | -5 | -0.5% | 28,100 |
| 2022/06/13 | 1,022 | 1,022 | 1,015 | 1,016 | -16 | -1.6% | 55,000 |
651～
700
件表示中 / 3019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 | 118,800円 | +1.7% | -6.5% | 4.88% | 11.70倍 | 2.12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 |
| フジ住 | 67,400円 | +2.2% | +0.9% | 4.01% | 5.40倍 | 0.46倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| 日神ＧＨＤ | 49,700円 | +1.2% | +3.7% | 4.63% | 10.55倍 | 0.35倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 90,000円 | +10.9% | -9.8% | 4.44% | 8.44倍 | 0.65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 |
| フェイスＮＷ | 195,200円 | +33.7% | +127.0% | 4.92% | 7.14倍 | 2.77倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
