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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,187 | 1,205 | 1,179 | 1,205 | +18 | +1.5% | 34,100 |
2021/10/08 | 1,192 | 1,201 | 1,185 | 1,187 | -8 | -0.7% | 38,100 |
2021/10/07 | 1,181 | 1,212 | 1,181 | 1,195 | +16 | +1.4% | 50,000 |
2021/10/06 | 1,215 | 1,220 | 1,178 | 1,179 | -17 | -1.4% | 40,100 |
2021/10/05 | 1,188 | 1,216 | 1,174 | 1,196 | -4 | -0.3% | 56,500 |
2021/10/04 | 1,188 | 1,210 | 1,184 | 1,200 | +22 | +1.9% | 50,600 |
2021/10/01 | 1,196 | 1,196 | 1,170 | 1,178 | -27 | -2.2% | 62,700 |
2021/09/30 | 1,217 | 1,226 | 1,205 | 1,205 | -11 | -0.9% | 22,000 |
2021/09/29 | 1,218 | 1,227 | 1,202 | 1,216 | -19 | -1.5% | 86,200 |
2021/09/28 | 1,220 | 1,239 | 1,210 | 1,235 | +18 | +1.5% | 73,300 |
2021/09/27 | 1,230 | 1,237 | 1,214 | 1,217 | -11 | -0.9% | 46,000 |
2021/09/24 | 1,246 | 1,246 | 1,225 | 1,228 | -2 | -0.2% | 41,300 |
2021/09/22 | 1,255 | 1,259 | 1,224 | 1,230 | -25 | -2% | 41,700 |
2021/09/21 | 1,254 | 1,267 | 1,247 | 1,255 | -23 | -1.8% | 35,600 |
2021/09/17 | 1,268 | 1,294 | 1,265 | 1,278 | -8 | -0.6% | 62,200 |
2021/09/16 | 1,276 | 1,295 | 1,264 | 1,286 | +17 | +1.3% | 51,900 |
2021/09/15 | 1,288 | 1,301 | 1,269 | 1,269 | -37 | -2.8% | 31,100 |
2021/09/14 | 1,293 | 1,307 | 1,286 | 1,306 | +13 | +1% | 39,400 |
2021/09/13 | 1,273 | 1,294 | 1,272 | 1,293 | +1 | +0.1% | 25,200 |
2021/09/10 | 1,268 | 1,292 | 1,262 | 1,292 | +14 | +1.1% | 51,000 |
2021/09/09 | 1,291 | 1,292 | 1,262 | 1,278 | -23 | -1.8% | 56,200 |
2021/09/08 | 1,288 | 1,301 | 1,277 | 1,301 | +13 | +1% | 29,600 |
2021/09/07 | 1,303 | 1,303 | 1,284 | 1,288 | -11 | -0.8% | 26,500 |
2021/09/06 | 1,296 | 1,302 | 1,279 | 1,299 | +1 | +0.1% | 35,700 |
2021/09/03 | 1,289 | 1,304 | 1,281 | 1,298 | +6 | +0.5% | 40,100 |
2021/09/02 | 1,273 | 1,297 | 1,266 | 1,292 | +11 | +0.9% | 36,500 |
2021/09/01 | 1,254 | 1,281 | 1,247 | 1,281 | +23 | +1.8% | 42,500 |
2021/08/31 | 1,249 | 1,268 | 1,240 | 1,258 | +9 | +0.7% | 27,400 |
2021/08/30 | 1,226 | 1,250 | 1,226 | 1,249 | +21 | +1.7% | 17,100 |
2021/08/27 | 1,223 | 1,231 | 1,213 | 1,228 | -1 | -0.1% | 18,400 |
2021/08/26 | 1,228 | 1,234 | 1,214 | 1,229 | -4 | -0.3% | 35,000 |
2021/08/25 | 1,223 | 1,233 | 1,203 | 1,233 | +24 | +2% | 53,800 |
2021/08/24 | 1,216 | 1,216 | 1,200 | 1,209 | +4 | +0.3% | 23,400 |
2021/08/23 | 1,188 | 1,219 | 1,181 | 1,205 | +32 | +2.7% | 33,300 |
2021/08/20 | 1,226 | 1,226 | 1,169 | 1,173 | -43 | -3.5% | 37,400 |
2021/08/19 | 1,260 | 1,260 | 1,216 | 1,216 | -53 | -4.2% | 37,600 |
2021/08/18 | 1,271 | 1,278 | 1,264 | 1,269 | ±0 | ±0% | 28,800 |
2021/08/17 | 1,278 | 1,293 | 1,269 | 1,269 | -12 | -0.9% | 28,700 |
2021/08/16 | 1,297 | 1,297 | 1,267 | 1,281 | -16 | -1.2% | 75,500 |
2021/08/13 | 1,307 | 1,307 | 1,286 | 1,297 | -13 | -1% | 24,400 |
2021/08/12 | 1,303 | 1,310 | 1,295 | 1,310 | +7 | +0.5% | 20,900 |
2021/08/11 | 1,283 | 1,307 | 1,276 | 1,303 | +7 | +0.5% | 35,300 |
2021/08/10 | 1,307 | 1,319 | 1,289 | 1,296 | +1 | +0.1% | 36,400 |
2021/08/06 | 1,285 | 1,308 | 1,274 | 1,295 | +10 | +0.8% | 61,800 |
2021/08/05 | 1,273 | 1,292 | 1,271 | 1,285 | +10 | +0.8% | 33,600 |
2021/08/04 | 1,271 | 1,282 | 1,268 | 1,275 | +11 | +0.9% | 24,100 |
2021/08/03 | 1,290 | 1,291 | 1,258 | 1,264 | -25 | -1.9% | 36,200 |
2021/08/02 | 1,284 | 1,296 | 1,277 | 1,289 | +5 | +0.4% | 23,200 |
2021/07/30 | 1,312 | 1,312 | 1,282 | 1,284 | -27 | -2.1% | 18,200 |
2021/07/29 | 1,309 | 1,320 | 1,285 | 1,311 | +5 | +0.4% | 108,600 |
751~
800
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