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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,200 | 1,200 | 1,140 | 1,158 | -24 | -2% | 38,400 |
2020/07/17 | 1,168 | 1,195 | 1,143 | 1,182 | +21 | +1.8% | 51,700 |
2020/07/16 | 1,160 | 1,175 | 1,141 | 1,161 | +6 | +0.5% | 90,500 |
2020/07/15 | 1,153 | 1,169 | 1,143 | 1,155 | +5 | +0.4% | 60,100 |
2020/07/14 | 1,134 | 1,155 | 1,127 | 1,150 | +16 | +1.4% | 65,800 |
2020/07/13 | 1,067 | 1,140 | 1,058 | 1,134 | +97 | +9.4% | 178,100 |
2020/07/10 | 1,058 | 1,058 | 1,024 | 1,037 | -26 | -2.4% | 121,800 |
2020/07/09 | 1,071 | 1,085 | 1,061 | 1,063 | +3 | +0.3% | 93,300 |
2020/07/08 | 1,139 | 1,139 | 1,058 | 1,060 | -79 | -6.9% | 210,700 |
2020/07/07 | 1,131 | 1,140 | 1,120 | 1,139 | +8 | +0.7% | 28,600 |
2020/07/06 | 1,142 | 1,142 | 1,108 | 1,131 | +19 | +1.7% | 42,800 |
2020/07/03 | 1,128 | 1,138 | 1,104 | 1,112 | -12 | -1.1% | 45,800 |
2020/07/02 | 1,163 | 1,178 | 1,115 | 1,124 | -31 | -2.7% | 100,200 |
2020/07/01 | 1,180 | 1,181 | 1,150 | 1,155 | -29 | -2.4% | 38,700 |
2020/06/30 | 1,222 | 1,226 | 1,181 | 1,184 | -18 | -1.5% | 40,300 |
2020/06/29 | 1,233 | 1,233 | 1,192 | 1,202 | -26 | -2.1% | 50,300 |
2020/06/26 | 1,210 | 1,229 | 1,207 | 1,228 | +24 | +2% | 42,400 |
2020/06/25 | 1,219 | 1,219 | 1,186 | 1,204 | -26 | -2.1% | 34,600 |
2020/06/24 | 1,232 | 1,234 | 1,211 | 1,230 | +7 | +0.6% | 29,100 |
2020/06/23 | 1,230 | 1,238 | 1,203 | 1,223 | -6 | -0.5% | 41,000 |
2020/06/22 | 1,233 | 1,244 | 1,222 | 1,229 | -20 | -1.6% | 16,300 |
2020/06/19 | 1,265 | 1,272 | 1,224 | 1,249 | -3 | -0.2% | 47,400 |
2020/06/18 | 1,277 | 1,277 | 1,218 | 1,252 | -17 | -1.3% | 48,900 |
2020/06/17 | 1,236 | 1,271 | 1,213 | 1,269 | +29 | +2.3% | 54,900 |
2020/06/16 | 1,190 | 1,243 | 1,190 | 1,240 | +57 | +4.8% | 55,200 |
2020/06/15 | 1,223 | 1,226 | 1,183 | 1,183 | -51 | -4.1% | 40,500 |
2020/06/12 | 1,212 | 1,243 | 1,206 | 1,234 | -15 | -1.2% | 48,000 |
2020/06/11 | 1,301 | 1,301 | 1,246 | 1,249 | -71 | -5.4% | 58,000 |
2020/06/10 | 1,342 | 1,342 | 1,311 | 1,320 | -13 | -1% | 40,900 |
2020/06/09 | 1,260 | 1,337 | 1,260 | 1,333 | +99 | +8% | 82,300 |
2020/06/08 | 1,261 | 1,261 | 1,232 | 1,234 | +2 | +0.2% | 25,200 |
2020/06/05 | 1,260 | 1,267 | 1,223 | 1,232 | -31 | -2.5% | 66,200 |
2020/06/04 | 1,222 | 1,280 | 1,189 | 1,263 | +60 | +5% | 106,600 |
2020/06/03 | 1,220 | 1,224 | 1,186 | 1,203 | -9 | -0.7% | 39,800 |
2020/06/02 | 1,191 | 1,243 | 1,187 | 1,212 | +21 | +1.8% | 70,400 |
2020/06/01 | 1,204 | 1,214 | 1,177 | 1,191 | -18 | -1.5% | 44,600 |
2020/05/29 | 1,184 | 1,228 | 1,183 | 1,209 | +32 | +2.7% | 60,100 |
2020/05/28 | 1,146 | 1,184 | 1,131 | 1,177 | +45 | +4% | 92,800 |
2020/05/27 | 1,108 | 1,133 | 1,097 | 1,132 | +20 | +1.8% | 48,600 |
2020/05/26 | 1,100 | 1,117 | 1,087 | 1,112 | +25 | +2.3% | 45,500 |
2020/05/25 | 1,077 | 1,091 | 1,052 | 1,087 | +35 | +3.3% | 37,700 |
2020/05/22 | 1,028 | 1,066 | 1,026 | 1,052 | +32 | +3.1% | 55,100 |
2020/05/21 | 1,025 | 1,025 | 1,010 | 1,020 | -1 | -0.1% | 56,500 |
2020/05/20 | 1,027 | 1,034 | 1,011 | 1,021 | -9 | -0.9% | 51,500 |
2020/05/19 | 1,058 | 1,058 | 1,022 | 1,030 | +2 | +0.2% | 47,200 |
2020/05/18 | 1,019 | 1,030 | 1,009 | 1,028 | +5 | +0.5% | 20,000 |
2020/05/15 | 1,044 | 1,044 | 1,000 | 1,023 | -12 | -1.2% | 41,000 |
2020/05/14 | 1,038 | 1,087 | 1,026 | 1,035 | -10 | -1% | 84,300 |
2020/05/13 | 1,042 | 1,056 | 1,019 | 1,045 | -9 | -0.9% | 38,900 |
2020/05/12 | 1,044 | 1,057 | 1,014 | 1,054 | -20 | -1.9% | 73,800 |
1051~
1100
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