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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,274 | 1,281 | 1,268 | 1,275 | +12 | +1% | 27,300 |
2021/05/17 | 1,270 | 1,277 | 1,257 | 1,263 | +3 | +0.2% | 20,300 |
2021/05/14 | 1,255 | 1,266 | 1,247 | 1,260 | +22 | +1.8% | 33,000 |
2021/05/13 | 1,258 | 1,264 | 1,238 | 1,238 | -27 | -2.1% | 39,800 |
2021/05/12 | 1,275 | 1,287 | 1,257 | 1,265 | -10 | -0.8% | 61,200 |
2021/05/11 | 1,285 | 1,301 | 1,270 | 1,275 | -11 | -0.9% | 73,700 |
2021/05/10 | 1,277 | 1,289 | 1,274 | 1,286 | +11 | +0.9% | 24,300 |
2021/05/07 | 1,265 | 1,281 | 1,263 | 1,275 | +14 | +1.1% | 24,300 |
2021/05/06 | 1,268 | 1,268 | 1,255 | 1,261 | -14 | -1.1% | 26,100 |
2021/04/30 | 1,282 | 1,283 | 1,270 | 1,275 | -4 | -0.3% | 18,100 |
2021/04/28 | 1,275 | 1,290 | 1,272 | 1,279 | +4 | +0.3% | 39,800 |
2021/04/27 | 1,260 | 1,281 | 1,255 | 1,275 | +14 | +1.1% | 61,400 |
2021/04/26 | 1,266 | 1,268 | 1,255 | 1,261 | -5 | -0.4% | 19,100 |
2021/04/23 | 1,280 | 1,280 | 1,265 | 1,266 | -4 | -0.3% | 28,900 |
2021/04/22 | 1,297 | 1,297 | 1,263 | 1,270 | -25 | -1.9% | 21,000 |
2021/04/21 | 1,281 | 1,303 | 1,280 | 1,295 | +3 | +0.2% | 33,800 |
2021/04/20 | 1,287 | 1,315 | 1,280 | 1,292 | -2 | -0.2% | 56,000 |
2021/04/19 | 1,300 | 1,304 | 1,286 | 1,294 | -6 | -0.5% | 26,700 |
2021/04/16 | 1,289 | 1,310 | 1,282 | 1,300 | +16 | +1.2% | 54,100 |
2021/04/15 | 1,267 | 1,299 | 1,267 | 1,284 | +13 | +1% | 20,200 |
2021/04/14 | 1,285 | 1,286 | 1,268 | 1,271 | -16 | -1.2% | 20,500 |
2021/04/13 | 1,296 | 1,305 | 1,286 | 1,287 | -2 | -0.2% | 28,600 |
2021/04/12 | 1,302 | 1,315 | 1,289 | 1,289 | -10 | -0.8% | 30,200 |
2021/04/09 | 1,275 | 1,304 | 1,273 | 1,299 | +24 | +1.9% | 37,100 |
2021/04/08 | 1,280 | 1,293 | 1,269 | 1,275 | -20 | -1.5% | 47,600 |
2021/04/07 | 1,264 | 1,303 | 1,261 | 1,295 | +23 | +1.8% | 57,100 |
2021/04/06 | 1,290 | 1,302 | 1,261 | 1,272 | -18 | -1.4% | 59,800 |
2021/04/05 | 1,295 | 1,299 | 1,286 | 1,290 | -5 | -0.4% | 32,100 |
2021/04/02 | 1,290 | 1,307 | 1,282 | 1,295 | +14 | +1.1% | 60,400 |
2021/04/01 | 1,293 | 1,299 | 1,267 | 1,281 | -12 | -0.9% | 53,200 |
2021/03/31 | 1,256 | 1,312 | 1,254 | 1,293 | +24 | +1.9% | 79,200 |
2021/03/30 | 1,271 | 1,273 | 1,254 | 1,269 | +13 | +1% | 35,800 |
2021/03/29 | 1,224 | 1,258 | 1,214 | 1,256 | +46 | +3.8% | 72,700 |
2021/03/26 | 1,219 | 1,223 | 1,207 | 1,210 | -4 | -0.3% | 38,300 |
2021/03/25 | 1,200 | 1,218 | 1,197 | 1,214 | +17 | +1.4% | 58,500 |
2021/03/24 | 1,226 | 1,230 | 1,189 | 1,197 | -42 | -3.4% | 86,000 |
2021/03/23 | 1,263 | 1,263 | 1,239 | 1,239 | -23 | -1.8% | 43,400 |
2021/03/22 | 1,260 | 1,272 | 1,248 | 1,262 | +8 | +0.6% | 71,400 |
2021/03/19 | 1,240 | 1,255 | 1,235 | 1,254 | +7 | +0.6% | 65,000 |
2021/03/18 | 1,241 | 1,252 | 1,234 | 1,247 | +6 | +0.5% | 32,900 |
2021/03/17 | 1,260 | 1,260 | 1,232 | 1,241 | -17 | -1.4% | 34,000 |
2021/03/16 | 1,234 | 1,258 | 1,227 | 1,258 | +31 | +2.5% | 52,500 |
2021/03/15 | 1,225 | 1,237 | 1,217 | 1,227 | +13 | +1.1% | 59,100 |
2021/03/12 | 1,230 | 1,238 | 1,213 | 1,214 | -17 | -1.4% | 50,600 |
2021/03/11 | 1,235 | 1,240 | 1,221 | 1,231 | -4 | -0.3% | 56,600 |
2021/03/10 | 1,245 | 1,255 | 1,230 | 1,235 | -25 | -2% | 39,800 |
2021/03/09 | 1,240 | 1,266 | 1,228 | 1,260 | +40 | +3.3% | 64,700 |
2021/03/08 | 1,272 | 1,272 | 1,215 | 1,220 | -42 | -3.3% | 50,800 |
2021/03/05 | 1,250 | 1,269 | 1,245 | 1,262 | +16 | +1.3% | 76,900 |
2021/03/04 | 1,221 | 1,247 | 1,210 | 1,246 | +20 | +1.6% | 52,800 |
851~
900
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