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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,309 | 1,320 | 1,285 | 1,311 | +5 | +0.4% | 108,600 |
2021/07/28 | 1,315 | 1,317 | 1,302 | 1,306 | -21 | -1.6% | 20,000 |
2021/07/27 | 1,310 | 1,332 | 1,303 | 1,327 | +23 | +1.8% | 30,700 |
2021/07/26 | 1,290 | 1,304 | 1,288 | 1,304 | +7 | +0.5% | 41,700 |
2021/07/21 | 1,304 | 1,308 | 1,283 | 1,297 | +6 | +0.5% | 46,400 |
2021/07/20 | 1,275 | 1,297 | 1,272 | 1,291 | +9 | +0.7% | 39,200 |
2021/07/19 | 1,308 | 1,308 | 1,273 | 1,282 | -28 | -2.1% | 38,700 |
2021/07/16 | 1,302 | 1,318 | 1,297 | 1,310 | +4 | +0.3% | 39,200 |
2021/07/15 | 1,301 | 1,326 | 1,285 | 1,306 | -2 | -0.2% | 37,600 |
2021/07/14 | 1,342 | 1,342 | 1,306 | 1,308 | -38 | -2.8% | 26,500 |
2021/07/13 | 1,314 | 1,360 | 1,307 | 1,346 | +46 | +3.5% | 82,800 |
2021/07/12 | 1,279 | 1,300 | 1,269 | 1,300 | +38 | +3% | 32,700 |
2021/07/09 | 1,258 | 1,265 | 1,236 | 1,262 | ±0 | ±0% | 72,800 |
2021/07/08 | 1,260 | 1,275 | 1,246 | 1,262 | -9 | -0.7% | 49,100 |
2021/07/07 | 1,271 | 1,276 | 1,261 | 1,271 | -9 | -0.7% | 30,500 |
2021/07/06 | 1,286 | 1,292 | 1,264 | 1,280 | -4 | -0.3% | 31,600 |
2021/07/05 | 1,314 | 1,326 | 1,284 | 1,284 | -40 | -3% | 25,100 |
2021/07/02 | 1,310 | 1,325 | 1,297 | 1,324 | +21 | +1.6% | 40,200 |
2021/07/01 | 1,320 | 1,320 | 1,302 | 1,303 | -14 | -1.1% | 35,300 |
2021/06/30 | 1,320 | 1,326 | 1,310 | 1,317 | -4 | -0.3% | 20,500 |
2021/06/29 | 1,314 | 1,329 | 1,305 | 1,321 | -17 | -1.3% | 43,300 |
2021/06/28 | 1,328 | 1,345 | 1,316 | 1,338 | +9 | +0.7% | 45,900 |
2021/06/25 | 1,348 | 1,348 | 1,318 | 1,329 | -6 | -0.4% | 30,600 |
2021/06/24 | 1,339 | 1,343 | 1,333 | 1,335 | -11 | -0.8% | 36,500 |
2021/06/23 | 1,343 | 1,350 | 1,325 | 1,346 | +19 | +1.4% | 51,300 |
2021/06/22 | 1,333 | 1,333 | 1,322 | 1,327 | +22 | +1.7% | 16,900 |
2021/06/21 | 1,321 | 1,329 | 1,305 | 1,305 | -36 | -2.7% | 32,500 |
2021/06/18 | 1,345 | 1,353 | 1,328 | 1,341 | +1 | +0.1% | 40,500 |
2021/06/17 | 1,326 | 1,344 | 1,317 | 1,340 | +11 | +0.8% | 28,600 |
2021/06/16 | 1,310 | 1,335 | 1,307 | 1,329 | +25 | +1.9% | 26,300 |
2021/06/15 | 1,320 | 1,322 | 1,303 | 1,304 | -15 | -1.1% | 17,800 |
2021/06/14 | 1,321 | 1,330 | 1,312 | 1,319 | ±0 | ±0% | 27,100 |
2021/06/11 | 1,314 | 1,333 | 1,314 | 1,319 | +3 | +0.2% | 41,100 |
2021/06/10 | 1,330 | 1,330 | 1,300 | 1,316 | -21 | -1.6% | 26,700 |
2021/06/09 | 1,348 | 1,348 | 1,333 | 1,337 | -7 | -0.5% | 30,600 |
2021/06/08 | 1,345 | 1,348 | 1,335 | 1,344 | +2 | +0.1% | 31,100 |
2021/06/07 | 1,330 | 1,358 | 1,330 | 1,342 | +22 | +1.7% | 50,000 |
2021/06/04 | 1,310 | 1,330 | 1,310 | 1,320 | +16 | +1.2% | 42,900 |
2021/06/03 | 1,290 | 1,310 | 1,272 | 1,304 | +6 | +0.5% | 51,900 |
2021/06/02 | 1,260 | 1,312 | 1,253 | 1,298 | +52 | +4.2% | 105,700 |
2021/06/01 | 1,255 | 1,258 | 1,241 | 1,246 | -3 | -0.2% | 59,100 |
2021/05/31 | 1,257 | 1,266 | 1,249 | 1,249 | -11 | -0.9% | 33,400 |
2021/05/28 | 1,265 | 1,274 | 1,255 | 1,260 | +3 | +0.2% | 47,500 |
2021/05/27 | 1,281 | 1,285 | 1,257 | 1,257 | -30 | -2.3% | 35,200 |
2021/05/26 | 1,271 | 1,295 | 1,268 | 1,287 | +16 | +1.3% | 26,700 |
2021/05/25 | 1,292 | 1,292 | 1,268 | 1,271 | -6 | -0.5% | 24,300 |
2021/05/24 | 1,261 | 1,279 | 1,259 | 1,277 | +13 | +1% | 24,100 |
2021/05/21 | 1,265 | 1,275 | 1,256 | 1,264 | -1 | -0.1% | 14,000 |
2021/05/20 | 1,256 | 1,278 | 1,256 | 1,265 | +9 | +0.7% | 13,100 |
2021/05/19 | 1,261 | 1,279 | 1,254 | 1,256 | -19 | -1.5% | 21,900 |
801~
850
件表示中 / 2908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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム