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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,365 | 1,377 | 1,320 | 1,338 | -7 | -0.5% | 71,400 |
2020/10/02 | 1,402 | 1,417 | 1,338 | 1,345 | - | - | 113,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,320 | 1,435 | 1,320 | 1,427 | +115 | +8.8% | 116,500 |
2020/09/29 | 1,384 | 1,384 | 1,309 | 1,312 | -77 | -5.5% | 71,600 |
2020/09/28 | 1,400 | 1,415 | 1,360 | 1,389 | +22 | +1.6% | 72,900 |
2020/09/25 | 1,338 | 1,389 | 1,318 | 1,367 | +50 | +3.8% | 107,000 |
2020/09/24 | 1,276 | 1,341 | 1,276 | 1,317 | +16 | +1.2% | 108,300 |
2020/09/23 | 1,300 | 1,308 | 1,286 | 1,301 | -3 | -0.2% | 59,300 |
2020/09/18 | 1,279 | 1,308 | 1,276 | 1,304 | +34 | +2.7% | 39,800 |
2020/09/17 | 1,258 | 1,276 | 1,258 | 1,270 | +11 | +0.9% | 24,700 |
2020/09/16 | 1,279 | 1,287 | 1,250 | 1,259 | -9 | -0.7% | 34,900 |
2020/09/15 | 1,246 | 1,273 | 1,240 | 1,268 | +32 | +2.6% | 49,500 |
2020/09/14 | 1,207 | 1,238 | 1,207 | 1,236 | +29 | +2.4% | 40,800 |
2020/09/11 | 1,206 | 1,226 | 1,205 | 1,207 | -13 | -1.1% | 45,100 |
2020/09/10 | 1,227 | 1,227 | 1,214 | 1,220 | +9 | +0.7% | 23,600 |
2020/09/09 | 1,205 | 1,228 | 1,201 | 1,211 | -10 | -0.8% | 59,600 |
2020/09/08 | 1,223 | 1,226 | 1,204 | 1,221 | +3 | +0.2% | 30,600 |
2020/09/07 | 1,220 | 1,230 | 1,201 | 1,218 | +10 | +0.8% | 32,700 |
2020/09/04 | 1,204 | 1,228 | 1,204 | 1,208 | -15 | -1.2% | 37,600 |
2020/09/03 | 1,207 | 1,230 | 1,207 | 1,223 | +16 | +1.3% | 21,500 |
2020/09/02 | 1,236 | 1,243 | 1,199 | 1,207 | -32 | -2.6% | 51,400 |
2020/09/01 | 1,258 | 1,265 | 1,235 | 1,239 | -20 | -1.6% | 34,600 |
2020/08/31 | 1,183 | 1,282 | 1,183 | 1,259 | +99 | +8.5% | 93,500 |
2020/08/28 | 1,147 | 1,190 | 1,147 | 1,160 | +13 | +1.1% | 59,500 |
2020/08/27 | 1,158 | 1,158 | 1,132 | 1,147 | -19 | -1.6% | 33,200 |
2020/08/26 | 1,164 | 1,168 | 1,144 | 1,166 | -9 | -0.8% | 33,800 |
2020/08/25 | 1,193 | 1,193 | 1,156 | 1,175 | -7 | -0.6% | 67,600 |
2020/08/24 | 1,200 | 1,200 | 1,172 | 1,182 | -18 | -1.5% | 44,000 |
2020/08/21 | 1,201 | 1,215 | 1,196 | 1,200 | ±0 | ±0% | 40,100 |
2020/08/20 | 1,240 | 1,240 | 1,200 | 1,200 | -44 | -3.5% | 25,100 |
2020/08/19 | 1,237 | 1,256 | 1,236 | 1,244 | -5 | -0.4% | 28,500 |
2020/08/18 | 1,245 | 1,254 | 1,230 | 1,249 | -8 | -0.6% | 27,200 |
2020/08/17 | 1,250 | 1,282 | 1,245 | 1,257 | +21 | +1.7% | 34,100 |
2020/08/14 | 1,250 | 1,265 | 1,232 | 1,236 | -14 | -1.1% | 37,500 |
2020/08/13 | 1,294 | 1,294 | 1,232 | 1,250 | -27 | -2.1% | 38,200 |
1001~
1050
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