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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,225 | 1,231 | 1,206 | 1,226 | +4 | +0.3% | 36,900 |
2021/03/02 | 1,205 | 1,227 | 1,188 | 1,222 | +23 | +1.9% | 68,900 |
2021/03/01 | 1,215 | 1,244 | 1,195 | 1,199 | -13 | -1.1% | 58,400 |
2021/02/26 | 1,188 | 1,224 | 1,187 | 1,212 | +12 | +1% | 90,900 |
2021/02/25 | 1,228 | 1,228 | 1,196 | 1,200 | -9 | -0.7% | 82,800 |
2021/02/24 | 1,226 | 1,230 | 1,199 | 1,209 | -13 | -1.1% | 83,500 |
2021/02/22 | 1,220 | 1,227 | 1,214 | 1,222 | +5 | +0.4% | 18,800 |
2021/02/19 | 1,207 | 1,237 | 1,207 | 1,217 | +10 | +0.8% | 31,500 |
2021/02/18 | 1,220 | 1,225 | 1,205 | 1,207 | -17 | -1.4% | 37,900 |
2021/02/17 | 1,224 | 1,234 | 1,220 | 1,224 | -5 | -0.4% | 32,500 |
2021/02/16 | 1,235 | 1,245 | 1,218 | 1,229 | +2 | +0.2% | 48,100 |
2021/02/15 | 1,255 | 1,255 | 1,215 | 1,227 | -25 | -2% | 62,400 |
2021/02/12 | 1,279 | 1,279 | 1,239 | 1,252 | +3 | +0.2% | 67,600 |
2021/02/10 | 1,290 | 1,290 | 1,236 | 1,249 | -51 | -3.9% | 73,300 |
2021/02/09 | 1,258 | 1,325 | 1,227 | 1,300 | +77 | +6.3% | 152,300 |
2021/02/08 | 1,216 | 1,247 | 1,190 | 1,223 | +14 | +1.2% | 86,700 |
2021/02/05 | 1,183 | 1,215 | 1,177 | 1,209 | +29 | +2.5% | 43,600 |
2021/02/04 | 1,160 | 1,185 | 1,158 | 1,180 | +20 | +1.7% | 25,700 |
2021/02/03 | 1,144 | 1,169 | 1,144 | 1,160 | +12 | +1% | 34,200 |
2021/02/02 | 1,156 | 1,166 | 1,146 | 1,148 | -7 | -0.6% | 30,700 |
2021/02/01 | 1,168 | 1,185 | 1,149 | 1,155 | -16 | -1.4% | 27,400 |
2021/01/29 | 1,142 | 1,183 | 1,138 | 1,171 | +31 | +2.7% | 78,700 |
2021/01/28 | 1,166 | 1,168 | 1,140 | 1,140 | -36 | -3.1% | 87,700 |
2021/01/27 | 1,185 | 1,200 | 1,175 | 1,176 | -22 | -1.8% | 20,700 |
2021/01/26 | 1,188 | 1,210 | 1,184 | 1,198 | +1 | +0.1% | 19,900 |
2021/01/25 | 1,200 | 1,200 | 1,177 | 1,197 | +8 | +0.7% | 31,100 |
2021/01/22 | 1,215 | 1,215 | 1,183 | 1,189 | -32 | -2.6% | 33,600 |
2021/01/21 | 1,236 | 1,248 | 1,211 | 1,221 | -6 | -0.5% | 50,600 |
2021/01/20 | 1,200 | 1,233 | 1,200 | 1,227 | +20 | +1.7% | 104,300 |
2021/01/19 | 1,161 | 1,210 | 1,147 | 1,207 | +69 | +6.1% | 64,500 |
2021/01/18 | 1,148 | 1,156 | 1,135 | 1,138 | -22 | -1.9% | 36,100 |
2021/01/15 | 1,176 | 1,177 | 1,158 | 1,160 | -16 | -1.4% | 33,400 |
2021/01/14 | 1,190 | 1,194 | 1,171 | 1,176 | -13 | -1.1% | 28,400 |
2021/01/13 | 1,187 | 1,193 | 1,171 | 1,189 | +14 | +1.2% | 28,500 |
2021/01/12 | 1,193 | 1,208 | 1,172 | 1,175 | -11 | -0.9% | 39,600 |
2021/01/08 | 1,203 | 1,212 | 1,162 | 1,186 | -23 | -1.9% | 64,300 |
2021/01/07 | 1,209 | 1,218 | 1,198 | 1,209 | +6 | +0.5% | 62,100 |
2021/01/06 | 1,190 | 1,209 | 1,178 | 1,203 | -6 | -0.5% | 71,100 |
2021/01/05 | 1,181 | 1,210 | 1,172 | 1,209 | +30 | +2.5% | 99,900 |
2021/01/04 | 1,195 | 1,195 | 1,161 | 1,179 | -4 | -0.3% | 64,100 |
2020/12/30 | 1,187 | 1,194 | 1,163 | 1,183 | -12 | -1% | 49,900 |
2020/12/29 | 1,150 | 1,195 | 1,150 | 1,195 | +7 | +0.6% | 76,500 |
2020/12/28 | 1,182 | 1,188 | 1,166 | 1,188 | +10 | +0.8% | 78,400 |
2020/12/25 | 1,198 | 1,198 | 1,168 | 1,178 | -14 | -1.2% | 73,300 |
2020/12/24 | 1,190 | 1,196 | 1,175 | 1,192 | +1 | +0.1% | 33,700 |
2020/12/23 | 1,200 | 1,205 | 1,180 | 1,191 | -7 | -0.6% | 35,400 |
2020/12/22 | 1,193 | 1,207 | 1,188 | 1,198 | +6 | +0.5% | 66,100 |
2020/12/21 | 1,215 | 1,218 | 1,186 | 1,192 | -23 | -1.9% | 66,300 |
2020/12/18 | 1,230 | 1,230 | 1,203 | 1,215 | -10 | -0.8% | 49,100 |
2020/12/17 | 1,256 | 1,256 | 1,224 | 1,225 | -31 | -2.5% | 44,600 |
901~
950
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