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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
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