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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,404 | 1,416 | 1,380 | 1,387 | -21 | -1.5% | 54,400 |
2020/02/20 | 1,400 | 1,410 | 1,389 | 1,408 | +23 | +1.7% | 61,200 |
2020/02/19 | 1,355 | 1,390 | 1,348 | 1,385 | +44 | +3.3% | 52,300 |
2020/02/18 | 1,374 | 1,375 | 1,335 | 1,341 | -34 | -2.5% | 74,000 |
2020/02/17 | 1,380 | 1,380 | 1,342 | 1,375 | -12 | -0.9% | 44,500 |
2020/02/14 | 1,405 | 1,407 | 1,373 | 1,387 | -21 | -1.5% | 43,600 |
2020/02/13 | 1,391 | 1,418 | 1,391 | 1,408 | -8 | -0.6% | 44,900 |
2020/02/12 | 1,440 | 1,440 | 1,410 | 1,416 | +21 | +1.5% | 100,300 |
2020/02/10 | 1,364 | 1,431 | 1,364 | 1,395 | +17 | +1.2% | 97,900 |
2020/02/07 | 1,374 | 1,378 | 1,355 | 1,378 | +9 | +0.7% | 46,000 |
2020/02/06 | 1,389 | 1,391 | 1,369 | 1,369 | -10 | -0.7% | 41,800 |
2020/02/05 | 1,387 | 1,394 | 1,373 | 1,379 | +14 | +1% | 47,300 |
2020/02/04 | 1,343 | 1,366 | 1,329 | 1,365 | +14 | +1% | 42,800 |
2020/02/03 | 1,310 | 1,352 | 1,291 | 1,351 | +14 | +1% | 86,000 |
2020/01/31 | 1,317 | 1,354 | 1,304 | 1,337 | +24 | +1.8% | 65,500 |
2020/01/30 | 1,308 | 1,320 | 1,280 | 1,313 | -11 | -0.8% | 165,200 |
2020/01/29 | 1,326 | 1,333 | 1,312 | 1,324 | -6 | -0.5% | 53,000 |
2020/01/28 | 1,331 | 1,344 | 1,316 | 1,330 | -17 | -1.3% | 72,100 |
2020/01/27 | 1,312 | 1,367 | 1,309 | 1,347 | +1 | +0.1% | 88,500 |
2020/01/24 | 1,307 | 1,349 | 1,301 | 1,346 | +42 | +3.2% | 127,000 |
2020/01/23 | 1,320 | 1,322 | 1,297 | 1,304 | -18 | -1.4% | 56,300 |
2020/01/22 | 1,305 | 1,336 | 1,304 | 1,322 | +24 | +1.8% | 97,800 |
2020/01/21 | 1,298 | 1,312 | 1,292 | 1,298 | +6 | +0.5% | 66,000 |
2020/01/20 | 1,299 | 1,311 | 1,282 | 1,292 | -8 | -0.6% | 38,000 |
2020/01/17 | 1,293 | 1,310 | 1,290 | 1,300 | +7 | +0.5% | 53,200 |
2020/01/16 | 1,289 | 1,295 | 1,276 | 1,293 | +4 | +0.3% | 54,200 |
2020/01/15 | 1,270 | 1,303 | 1,263 | 1,289 | +12 | +0.9% | 104,800 |
2020/01/14 | 1,270 | 1,288 | 1,269 | 1,277 | +2 | +0.2% | 62,700 |
2020/01/10 | 1,262 | 1,279 | 1,260 | 1,275 | +12 | +1% | 57,600 |
2020/01/09 | 1,267 | 1,277 | 1,246 | 1,263 | -21 | -1.6% | 164,200 |
2020/01/08 | 1,330 | 1,330 | 1,269 | 1,284 | -45 | -3.4% | 180,400 |
2020/01/07 | 1,299 | 1,334 | 1,296 | 1,329 | +44 | +3.4% | 85,100 |
2020/01/06 | 1,258 | 1,288 | 1,257 | 1,285 | +2 | +0.2% | 151,600 |
2019/12/30 | 1,290 | 1,293 | 1,254 | 1,283 | -27 | -2.1% | 107,400 |
2019/12/27 | 1,310 | 1,324 | 1,308 | 1,310 | -8 | -0.6% | 72,600 |
2019/12/26 | 1,300 | 1,319 | 1,299 | 1,318 | +23 | +1.8% | 73,800 |
2019/12/25 | 1,307 | 1,307 | 1,292 | 1,295 | -1 | -0.1% | 52,700 |
2019/12/24 | 1,285 | 1,312 | 1,284 | 1,296 | +18 | +1.4% | 70,700 |
2019/12/23 | 1,287 | 1,303 | 1,278 | 1,278 | -5 | -0.4% | 74,600 |
2019/12/20 | 1,257 | 1,294 | 1,248 | 1,283 | +34 | +2.7% | 143,300 |
2019/12/19 | 1,258 | 1,258 | 1,231 | 1,249 | -23 | -1.8% | 167,400 |
2019/12/18 | 1,290 | 1,291 | 1,263 | 1,272 | -23 | -1.8% | 134,200 |
2019/12/17 | 1,310 | 1,310 | 1,285 | 1,295 | -15 | -1.1% | 92,300 |
2019/12/16 | 1,295 | 1,312 | 1,295 | 1,310 | +15 | +1.2% | 101,000 |
2019/12/13 | 1,303 | 1,303 | 1,290 | 1,295 | +3 | +0.2% | 92,600 |
2019/12/12 | 1,309 | 1,309 | 1,282 | 1,292 | -16 | -1.2% | 80,200 |
2019/12/11 | 1,291 | 1,314 | 1,290 | 1,308 | +8 | +0.6% | 81,400 |
2019/12/10 | 1,286 | 1,304 | 1,286 | 1,300 | +9 | +0.7% | 61,600 |
2019/12/09 | 1,287 | 1,296 | 1,273 | 1,291 | +9 | +0.7% | 84,800 |
2019/12/06 | 1,307 | 1,307 | 1,282 | 1,282 | -19 | -1.5% | 73,200 |
1151~
1200
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