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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,255 | 1,260 | 1,246 | 1,256 | +1 | +0.1% | 22,800 |
2020/12/15 | 1,247 | 1,258 | 1,244 | 1,255 | +2 | +0.2% | 25,900 |
2020/12/14 | 1,244 | 1,258 | 1,243 | 1,253 | ±0 | ±0% | 31,300 |
2020/12/11 | 1,237 | 1,257 | 1,236 | 1,253 | +7 | +0.6% | 37,100 |
2020/12/10 | 1,238 | 1,253 | 1,238 | 1,246 | -3 | -0.2% | 44,100 |
2020/12/09 | 1,245 | 1,258 | 1,235 | 1,249 | +7 | +0.6% | 44,100 |
2020/12/08 | 1,230 | 1,262 | 1,229 | 1,242 | -6 | -0.5% | 52,700 |
2020/12/07 | 1,270 | 1,274 | 1,245 | 1,248 | -22 | -1.7% | 63,900 |
2020/12/04 | 1,280 | 1,294 | 1,260 | 1,270 | -7 | -0.5% | 52,300 |
2020/12/03 | 1,265 | 1,295 | 1,254 | 1,277 | +13 | +1% | 52,900 |
2020/12/02 | 1,268 | 1,278 | 1,250 | 1,264 | ±0 | ±0% | 66,600 |
2020/12/01 | 1,295 | 1,295 | 1,257 | 1,264 | -37 | -2.8% | 63,100 |
2020/11/30 | 1,237 | 1,309 | 1,234 | 1,301 | +34 | +2.7% | 81,500 |
2020/11/27 | 1,260 | 1,288 | 1,210 | 1,267 | +16 | +1.3% | 96,400 |
2020/11/26 | 1,240 | 1,276 | 1,236 | 1,251 | +13 | +1.1% | 40,900 |
2020/11/25 | 1,293 | 1,293 | 1,238 | 1,238 | -33 | -2.6% | 62,800 |
2020/11/24 | 1,290 | 1,295 | 1,263 | 1,271 | -1 | -0.1% | 46,800 |
2020/11/20 | 1,270 | 1,276 | 1,262 | 1,272 | +2 | +0.2% | 22,300 |
2020/11/19 | 1,300 | 1,300 | 1,253 | 1,270 | -39 | -3% | 52,900 |
2020/11/18 | 1,311 | 1,335 | 1,295 | 1,309 | -2 | -0.2% | 57,600 |
2020/11/17 | 1,331 | 1,331 | 1,307 | 1,311 | -19 | -1.4% | 34,500 |
2020/11/16 | 1,325 | 1,340 | 1,303 | 1,330 | +12 | +0.9% | 32,500 |
2020/11/13 | 1,333 | 1,333 | 1,296 | 1,318 | -16 | -1.2% | 34,200 |
2020/11/12 | 1,352 | 1,352 | 1,315 | 1,334 | -28 | -2.1% | 45,600 |
2020/11/11 | 1,333 | 1,363 | 1,313 | 1,362 | +42 | +3.2% | 45,000 |
2020/11/10 | 1,384 | 1,384 | 1,288 | 1,320 | -86 | -6.1% | 104,000 |
2020/11/09 | 1,446 | 1,446 | 1,371 | 1,406 | -38 | -2.6% | 92,900 |
2020/11/06 | 1,430 | 1,464 | 1,397 | 1,444 | +28 | +2% | 63,900 |
2020/11/05 | 1,400 | 1,439 | 1,396 | 1,416 | +22 | +1.6% | 70,600 |
2020/11/04 | 1,398 | 1,418 | 1,374 | 1,394 | -4 | -0.3% | 70,500 |
2020/11/02 | 1,371 | 1,424 | 1,358 | 1,398 | +52 | +3.9% | 101,700 |
2020/10/30 | 1,394 | 1,395 | 1,316 | 1,346 | -54 | -3.9% | 59,700 |
2020/10/29 | 1,390 | 1,442 | 1,335 | 1,400 | ±0 | ±0% | 92,300 |
2020/10/28 | 1,350 | 1,409 | 1,337 | 1,400 | +48 | +3.6% | 101,800 |
2020/10/27 | 1,323 | 1,353 | 1,313 | 1,352 | +17 | +1.3% | 16,900 |
2020/10/26 | 1,360 | 1,373 | 1,315 | 1,335 | +3 | +0.2% | 32,800 |
2020/10/23 | 1,327 | 1,337 | 1,290 | 1,332 | +23 | +1.8% | 37,100 |
2020/10/22 | 1,301 | 1,309 | 1,277 | 1,309 | +7 | +0.5% | 27,000 |
2020/10/21 | 1,285 | 1,306 | 1,283 | 1,302 | +18 | +1.4% | 19,000 |
2020/10/20 | 1,289 | 1,323 | 1,282 | 1,284 | -5 | -0.4% | 32,100 |
2020/10/19 | 1,249 | 1,295 | 1,249 | 1,289 | +40 | +3.2% | 23,800 |
2020/10/16 | 1,275 | 1,276 | 1,232 | 1,249 | -39 | -3% | 40,500 |
2020/10/15 | 1,325 | 1,325 | 1,288 | 1,288 | -38 | -2.9% | 23,000 |
2020/10/14 | 1,330 | 1,330 | 1,309 | 1,326 | +13 | +1% | 23,700 |
2020/10/13 | 1,337 | 1,337 | 1,307 | 1,313 | +17 | +1.3% | 20,500 |
2020/10/12 | 1,318 | 1,328 | 1,296 | 1,296 | -33 | -2.5% | 20,600 |
2020/10/09 | 1,337 | 1,339 | 1,306 | 1,329 | -9 | -0.7% | 24,900 |
2020/10/08 | 1,320 | 1,339 | 1,299 | 1,338 | +22 | +1.7% | 42,500 |
2020/10/07 | 1,305 | 1,339 | 1,293 | 1,316 | +2 | +0.2% | 32,900 |
2020/10/06 | 1,326 | 1,340 | 1,305 | 1,314 | -24 | -1.8% | 31,900 |
951~
1000
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% | 7.57倍 | 0.86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% | 7.85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