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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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