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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
件表示中 / 2922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 | 117,900円 | +5.3% | +4.5% | 4.66% | 10.89倍 | 2.28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 |
スターマイカHD | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91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 |
クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08倍 |
|
1万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
グロバルリン | 262,500円 | +55.1% | +17.4% | 4.95% | 6.27倍 | 2.41倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京23区内の駅近に立地 |
ウェルス | 106,900円 | -19.0% | +17.5% | 1.78% | 10.25倍 | 1.15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