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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,033 | 1,076 | 1,031 | 1,074 | +39 | +3.8% | 91,600 |
2020/05/08 | 1,048 | 1,053 | 1,020 | 1,035 | +12 | +1.2% | 31,600 |
2020/05/07 | 1,004 | 1,030 | 1,000 | 1,023 | +4 | +0.4% | 35,300 |
2020/05/01 | 1,004 | 1,025 | 1,004 | 1,019 | -6 | -0.6% | 36,600 |
2020/04/30 | 1,053 | 1,053 | 1,018 | 1,025 | +2 | +0.2% | 40,800 |
2020/04/28 | 1,047 | 1,049 | 1,014 | 1,023 | -27 | -2.6% | 49,200 |
2020/04/27 | 1,024 | 1,050 | 1,008 | 1,050 | +33 | +3.2% | 41,700 |
2020/04/24 | 1,042 | 1,042 | 1,000 | 1,017 | -21 | -2% | 82,900 |
2020/04/23 | 1,018 | 1,038 | 1,013 | 1,038 | +32 | +3.2% | 45,500 |
2020/04/22 | 1,008 | 1,020 | 995 | 1,006 | -4 | -0.4% | 49,400 |
2020/04/21 | 1,001 | 1,013 | 985 | 1,010 | -5 | -0.5% | 57,900 |
2020/04/20 | 1,004 | 1,022 | 1,000 | 1,015 | +16 | +1.6% | 61,900 |
2020/04/17 | 1,010 | 1,024 | 997 | 999 | -11 | -1.1% | 39,800 |
2020/04/16 | 995 | 1,012 | 970 | 1,010 | -2 | -0.2% | 87,900 |
2020/04/15 | 1,050 | 1,050 | 1,007 | 1,012 | -38 | -3.6% | 63,800 |
2020/04/14 | 1,060 | 1,070 | 1,042 | 1,050 | -13 | -1.2% | 51,500 |
2020/04/13 | 1,061 | 1,090 | 1,059 | 1,063 | -11 | -1% | 41,300 |
2020/04/10 | 1,051 | 1,076 | 1,033 | 1,074 | +25 | +2.4% | 41,000 |
2020/04/09 | 1,049 | 1,058 | 1,031 | 1,049 | -3 | -0.3% | 50,200 |
2020/04/08 | 1,052 | 1,064 | 991 | 1,052 | +30 | +2.9% | 59,600 |
2020/04/07 | 1,029 | 1,054 | 991 | 1,022 | +22 | +2.2% | 60,200 |
2020/04/06 | 968 | 1,018 | 956 | 1,000 | +33 | +3.4% | 71,400 |
2020/04/03 | 981 | 990 | 951 | 967 | -11 | -1.1% | 65,600 |
2020/04/02 | 987 | 1,019 | 973 | 978 | -30 | -3% | 84,100 |
2020/04/01 | 1,052 | 1,068 | 997 | 1,008 | -57 | -5.4% | 58,500 |
2020/03/31 | 1,120 | 1,120 | 1,040 | 1,065 | -60 | -5.3% | 78,500 |
2020/03/30 | 1,100 | 1,128 | 1,084 | 1,125 | -1 | -0.1% | 69,100 |
2020/03/27 | 1,142 | 1,182 | 1,103 | 1,126 | +28 | +2.6% | 111,300 |
2020/03/26 | 1,090 | 1,130 | 1,078 | 1,098 | -16 | -1.4% | 107,600 |
2020/03/25 | 1,113 | 1,114 | 1,056 | 1,114 | +150 | +15.6% | 211,000 |
2020/03/24 | 904 | 964 | 903 | 964 | +60 | +6.6% | 86,900 |
2020/03/23 | 831 | 906 | 831 | 904 | +74 | +8.9% | 110,400 |
2020/03/19 | 894 | 898 | 811 | 830 | -52 | -5.9% | 191,700 |
2020/03/18 | 962 | 972 | 880 | 882 | -71 | -7.5% | 110,100 |
2020/03/17 | 882 | 965 | 880 | 953 | +44 | +4.8% | 183,100 |
2020/03/16 | 890 | 950 | 879 | 909 | +62 | +7.3% | 156,100 |
2020/03/13 | 871 | 878 | 812 | 847 | -95 | -10.1% | 216,400 |
2020/03/12 | 970 | 994 | 927 | 942 | -40 | -4.1% | 183,400 |
2020/03/11 | 1,018 | 1,025 | 981 | 982 | -41 | -4% | 143,200 |
2020/03/10 | 970 | 1,036 | 944 | 1,023 | +23 | +2.3% | 148,100 |
2020/03/09 | 1,010 | 1,030 | 978 | 1,000 | -76 | -7.1% | 186,400 |
2020/03/06 | 1,111 | 1,111 | 1,071 | 1,076 | -40 | -3.6% | 114,300 |
2020/03/05 | 1,125 | 1,177 | 1,106 | 1,116 | -2 | -0.2% | 71,300 |
2020/03/04 | 1,101 | 1,131 | 1,100 | 1,118 | +5 | +0.4% | 69,900 |
2020/03/03 | 1,150 | 1,158 | 1,102 | 1,113 | -20 | -1.8% | 145,000 |
2020/03/02 | 1,086 | 1,162 | 1,064 | 1,133 | +31 | +2.8% | 104,300 |
2020/02/28 | 1,144 | 1,144 | 1,098 | 1,102 | -88 | -7.4% | 143,500 |
2020/02/27 | 1,270 | 1,270 | 1,188 | 1,190 | -73 | -5.8% | 101,200 |
2020/02/26 | 1,264 | 1,270 | 1,228 | 1,263 | -25 | -1.9% | 144,200 |
2020/02/25 | 1,327 | 1,327 | 1,286 | 1,288 | -99 | -7.1% | 115,200 |
1101~
1150
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