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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,001 | 1,002 | 993 | 996 | -3 | -0.3% | 34,400 |
2021/12/21 | 1,006 | 1,012 | 994 | 999 | +5 | +0.5% | 44,100 |
2021/12/20 | 1,004 | 1,005 | 991 | 994 | -8 | -0.8% | 104,800 |
2021/12/17 | 1,012 | 1,015 | 997 | 1,002 | -12 | -1.2% | 60,900 |
2021/12/16 | 1,020 | 1,024 | 1,005 | 1,014 | +4 | +0.4% | 67,100 |
2021/12/15 | 1,024 | 1,027 | 1,005 | 1,010 | -18 | -1.8% | 133,200 |
2021/12/14 | 1,054 | 1,056 | 1,024 | 1,028 | -26 | -2.5% | 60,600 |
2021/12/13 | 1,078 | 1,079 | 1,054 | 1,054 | -15 | -1.4% | 32,300 |
2021/12/10 | 1,071 | 1,073 | 1,063 | 1,069 | -2 | -0.2% | 27,600 |
2021/12/09 | 1,067 | 1,072 | 1,065 | 1,071 | -2 | -0.2% | 19,800 |
2021/12/08 | 1,070 | 1,078 | 1,059 | 1,073 | +6 | +0.6% | 43,400 |
2021/12/07 | 1,055 | 1,067 | 1,049 | 1,067 | +15 | +1.4% | 41,400 |
2021/12/06 | 1,061 | 1,062 | 1,046 | 1,052 | -5 | -0.5% | 62,400 |
2021/12/03 | 1,042 | 1,058 | 1,031 | 1,057 | +15 | +1.4% | 57,000 |
2021/12/02 | 1,040 | 1,057 | 1,025 | 1,042 | +2 | +0.2% | 46,900 |
2021/12/01 | 1,021 | 1,049 | 1,016 | 1,040 | +18 | +1.8% | 65,600 |
2021/11/30 | 1,032 | 1,054 | 1,019 | 1,022 | -8 | -0.8% | 66,400 |
2021/11/29 | 1,068 | 1,069 | 1,029 | 1,030 | -51 | -4.7% | 101,700 |
2021/11/26 | 1,100 | 1,100 | 1,077 | 1,081 | -21 | -1.9% | 51,300 |
2021/11/25 | 1,120 | 1,120 | 1,102 | 1,102 | -4 | -0.4% | 26,000 |
2021/11/24 | 1,111 | 1,116 | 1,101 | 1,106 | -5 | -0.5% | 28,400 |
2021/11/22 | 1,120 | 1,120 | 1,104 | 1,111 | -15 | -1.3% | 24,700 |
2021/11/19 | 1,122 | 1,126 | 1,106 | 1,126 | -12 | -1.1% | 59,600 |
2021/11/18 | 1,167 | 1,185 | 1,121 | 1,138 | +31 | +2.8% | 226,400 |
2021/11/17 | 1,126 | 1,131 | 1,106 | 1,107 | -24 | -2.1% | 44,500 |
2021/11/16 | 1,108 | 1,135 | 1,105 | 1,131 | +38 | +3.5% | 62,100 |
2021/11/15 | 1,120 | 1,124 | 1,093 | 1,093 | -34 | -3% | 76,900 |
2021/11/12 | 1,107 | 1,128 | 1,107 | 1,127 | +28 | +2.5% | 42,400 |
2021/11/11 | 1,087 | 1,116 | 1,080 | 1,099 | +14 | +1.3% | 55,900 |
2021/11/10 | 1,112 | 1,116 | 1,082 | 1,085 | -27 | -2.4% | 59,800 |
2021/11/09 | 1,125 | 1,140 | 1,111 | 1,112 | -18 | -1.6% | 50,300 |
2021/11/08 | 1,140 | 1,145 | 1,125 | 1,130 | -7 | -0.6% | 51,700 |
2021/11/05 | 1,149 | 1,149 | 1,136 | 1,137 | -15 | -1.3% | 47,400 |
2021/11/04 | 1,161 | 1,165 | 1,149 | 1,152 | +3 | +0.3% | 37,800 |
2021/11/02 | 1,169 | 1,169 | 1,149 | 1,149 | -21 | -1.8% | 32,000 |
2021/11/01 | 1,153 | 1,170 | 1,153 | 1,170 | +17 | +1.5% | 20,700 |
2021/10/29 | 1,161 | 1,163 | 1,141 | 1,153 | ±0 | ±0% | 38,400 |
2021/10/28 | 1,178 | 1,178 | 1,153 | 1,153 | -17 | -1.5% | 46,900 |
2021/10/27 | 1,189 | 1,189 | 1,169 | 1,170 | -20 | -1.7% | 25,000 |
2021/10/26 | 1,182 | 1,195 | 1,174 | 1,190 | +19 | +1.6% | 28,500 |
2021/10/25 | 1,172 | 1,182 | 1,167 | 1,171 | -8 | -0.7% | 33,700 |
2021/10/22 | 1,164 | 1,182 | 1,161 | 1,179 | +14 | +1.2% | 36,200 |
2021/10/21 | 1,181 | 1,185 | 1,165 | 1,165 | -13 | -1.1% | 30,200 |
2021/10/20 | 1,182 | 1,187 | 1,177 | 1,178 | -6 | -0.5% | 24,200 |
2021/10/19 | 1,189 | 1,199 | 1,182 | 1,184 | -11 | -0.9% | 30,200 |
2021/10/18 | 1,198 | 1,203 | 1,186 | 1,195 | -5 | -0.4% | 46,700 |
2021/10/15 | 1,193 | 1,202 | 1,189 | 1,200 | +6 | +0.5% | 21,100 |
2021/10/14 | 1,181 | 1,194 | 1,171 | 1,194 | +16 | +1.4% | 35,000 |
2021/10/13 | 1,186 | 1,201 | 1,178 | 1,178 | -14 | -1.2% | 54,600 |
2021/10/12 | 1,200 | 1,205 | 1,185 | 1,192 | -13 | -1.1% | 31,400 |
701~
750
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 | 113,300円 | +5.3% | +4.5% | 4.85% | 10.61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 | 96,900円 | +10.9% | -9.8% | 4.13% | 9.09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 | 64,000円 | +10.8% | +4.6% | 3.28% | 7.64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 | 108,000円 | -19.0% | +17.5% | 1.76% | 10.36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 | 104,100円 | +3.6% | +15.7% | 4.32% | 7.84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