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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 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 |
2020/08/12 | 1,319 | 1,319 | 1,268 | 1,277 | -42 | -3.2% | 29,400 |
2020/08/11 | 1,225 | 1,329 | 1,216 | 1,319 | +78 | +6.3% | 97,700 |
2020/08/07 | 1,205 | 1,241 | 1,188 | 1,241 | +34 | +2.8% | 35,000 |
2020/08/06 | 1,204 | 1,213 | 1,192 | 1,207 | -5 | -0.4% | 38,700 |
2020/08/05 | 1,200 | 1,223 | 1,181 | 1,212 | -2 | -0.2% | 35,600 |
2020/08/04 | 1,210 | 1,218 | 1,196 | 1,214 | +14 | +1.2% | 18,200 |
2020/08/03 | 1,204 | 1,213 | 1,196 | 1,200 | -4 | -0.3% | 32,100 |
2020/07/31 | 1,243 | 1,251 | 1,201 | 1,204 | -39 | -3.1% | 63,600 |
2020/07/30 | 1,219 | 1,246 | 1,210 | 1,243 | +24 | +2% | 214,600 |
2020/07/29 | 1,202 | 1,239 | 1,202 | 1,219 | +10 | +0.8% | 59,300 |
2020/07/28 | 1,219 | 1,219 | 1,198 | 1,209 | -15 | -1.2% | 45,700 |
2020/07/27 | 1,200 | 1,226 | 1,195 | 1,224 | +28 | +2.3% | 39,700 |
2020/07/22 | 1,220 | 1,220 | 1,190 | 1,196 | -20 | -1.6% | 48,000 |
2020/07/21 | 1,174 | 1,218 | 1,144 | 1,216 | +58 | +5% | 64,600 |
1001~
1050
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