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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,144 | 1,147 | 1,140 | 1,146 | ±0 | ±0% | 24,200 |
| 2025/03/04 | 1,143 | 1,146 | 1,137 | 1,146 | +1 | +0.1% | 29,900 |
| 2025/03/03 | 1,135 | 1,146 | 1,135 | 1,145 | +17 | +1.5% | 59,200 |
| 2025/02/28 | 1,131 | 1,133 | 1,123 | 1,128 | -2 | -0.2% | 31,700 |
| 2025/02/27 | 1,134 | 1,134 | 1,123 | 1,130 | +8 | +0.7% | 21,100 |
| 2025/02/26 | 1,128 | 1,133 | 1,120 | 1,122 | -6 | -0.5% | 21,300 |
| 2025/02/25 | 1,137 | 1,137 | 1,125 | 1,128 | -3 | -0.3% | 28,000 |
| 2025/02/21 | 1,124 | 1,132 | 1,123 | 1,131 | +1 | +0.1% | 21,000 |
| 2025/02/20 | 1,122 | 1,133 | 1,122 | 1,130 | +8 | +0.7% | 30,000 |
| 2025/02/19 | 1,121 | 1,127 | 1,118 | 1,122 | +1 | +0.1% | 11,000 |
| 2025/02/18 | 1,128 | 1,128 | 1,115 | 1,121 | +3 | +0.3% | 34,100 |
| 2025/02/17 | 1,112 | 1,120 | 1,107 | 1,118 | -4 | -0.4% | 20,700 |
| 2025/02/14 | 1,128 | 1,128 | 1,110 | 1,122 | -3 | -0.3% | 26,600 |
| 2025/02/13 | 1,121 | 1,128 | 1,118 | 1,125 | +4 | +0.4% | 25,300 |
| 2025/02/12 | 1,130 | 1,131 | 1,115 | 1,121 | -6 | -0.5% | 23,500 |
| 2025/02/10 | 1,124 | 1,128 | 1,122 | 1,127 | +2 | +0.2% | 17,200 |
| 2025/02/07 | 1,125 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 9,800 |
| 2025/02/06 | 1,115 | 1,133 | 1,115 | 1,133 | +13 | +1.2% | 28,300 |
| 2025/02/05 | 1,121 | 1,123 | 1,106 | 1,120 | +4 | +0.4% | 29,500 |
| 2025/02/04 | 1,108 | 1,122 | 1,107 | 1,116 | +12 | +1.1% | 20,000 |
| 2025/02/03 | 1,111 | 1,111 | 1,099 | 1,104 | -7 | -0.6% | 27,600 |
| 2025/01/31 | 1,120 | 1,123 | 1,111 | 1,111 | -9 | -0.8% | 10,900 |
| 2025/01/30 | 1,110 | 1,123 | 1,109 | 1,120 | +10 | +0.9% | 29,400 |
| 2025/01/29 | 1,121 | 1,123 | 1,110 | 1,110 | -13 | -1.2% | 10,000 |
| 2025/01/28 | 1,120 | 1,126 | 1,115 | 1,123 | +3 | +0.3% | 31,700 |
| 2025/01/27 | 1,119 | 1,123 | 1,115 | 1,120 | +6 | +0.5% | 21,500 |
| 2025/01/24 | 1,117 | 1,119 | 1,111 | 1,114 | +4 | +0.4% | 31,800 |
| 2025/01/23 | 1,104 | 1,110 | 1,101 | 1,110 | +5 | +0.5% | 23,600 |
| 2025/01/22 | 1,101 | 1,106 | 1,099 | 1,105 | +4 | +0.4% | 23,900 |
| 2025/01/21 | 1,094 | 1,103 | 1,094 | 1,101 | +6 | +0.5% | 19,900 |
| 2025/01/20 | 1,099 | 1,102 | 1,093 | 1,095 | ±0 | ±0% | 18,300 |
| 2025/01/17 | 1,089 | 1,103 | 1,089 | 1,095 | +5 | +0.5% | 23,100 |
| 2025/01/16 | 1,093 | 1,096 | 1,087 | 1,090 | ±0 | ±0% | 27,500 |
| 2025/01/15 | 1,099 | 1,103 | 1,085 | 1,090 | ±0 | ±0% | 31,000 |
| 2025/01/14 | 1,090 | 1,092 | 1,083 | 1,090 | +2 | +0.2% | 40,700 |
| 2025/01/10 | 1,102 | 1,105 | 1,088 | 1,088 | -15 | -1.4% | 61,600 |
| 2025/01/09 | 1,114 | 1,118 | 1,102 | 1,103 | -12 | -1.1% | 29,500 |
| 2025/01/08 | 1,110 | 1,119 | 1,108 | 1,115 | -1 | -0.1% | 34,800 |
| 2025/01/07 | 1,117 | 1,117 | 1,109 | 1,116 | +3 | +0.3% | 46,000 |
| 2025/01/06 | 1,121 | 1,122 | 1,109 | 1,113 | -8 | -0.7% | 64,400 |
| 2024/12/30 | 1,109 | 1,123 | 1,106 | 1,121 | +15 | +1.4% | 60,200 |
| 2024/12/27 | 1,093 | 1,117 | 1,090 | 1,106 | -27 | -2.4% | 124,100 |
| 2024/12/26 | 1,126 | 1,136 | 1,126 | 1,133 | +1 | +0.1% | 98,400 |
| 2024/12/25 | 1,137 | 1,138 | 1,125 | 1,132 | -2 | -0.2% | 47,300 |
| 2024/12/24 | 1,132 | 1,135 | 1,124 | 1,134 | +6 | +0.5% | 44,500 |
| 2024/12/23 | 1,133 | 1,134 | 1,123 | 1,128 | -2 | -0.2% | 76,600 |
| 2024/12/20 | 1,130 | 1,137 | 1,125 | 1,130 | +4 | +0.4% | 32,200 |
| 2024/12/19 | 1,124 | 1,130 | 1,123 | 1,126 | ±0 | ±0% | 28,800 |
| 2024/12/18 | 1,129 | 1,138 | 1,123 | 1,126 | -2 | -0.2% | 77,500 |
| 2024/12/17 | 1,133 | 1,137 | 1,128 | 1,128 | -5 | -0.4% | 55,300 |
51～
100
件表示中 / 3038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 | 116,400円 | +1.7% | -6.5% | 4.98% | 11.46倍 | 2.08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 |
| 穴吹興産 | 212,600円 | +0.4% | -23.1% | 2.73% | 6.48倍 | 0.52倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 49,300円 | +10.2% | +10.8% | 4.67% | 10.01倍 | 0.34倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 93,900円 | +5.1% | +14.1% | 4.79% | 7.59倍 | 0.65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 |
| フェイスＮＷ | 202,900円 | +17.0% | +21.8% | 5.91% | 5.89倍 | 2.05倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
