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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,145 | 1,145 | 1,126 | 1,132 | -12 | -1% | 81,200 |
2019/07/08 | 1,167 | 1,171 | 1,137 | 1,144 | -27 | -2.3% | 95,600 |
2019/07/05 | 1,165 | 1,178 | 1,159 | 1,171 | +11 | +0.9% | 55,900 |
2019/07/04 | 1,177 | 1,191 | 1,142 | 1,160 | -20 | -1.7% | 85,900 |
2019/07/03 | 1,144 | 1,180 | 1,140 | 1,180 | +32 | +2.8% | 105,000 |
2019/07/02 | 1,130 | 1,158 | 1,125 | 1,148 | +7 | +0.6% | 132,300 |
2019/07/01 | 1,112 | 1,151 | 1,110 | 1,141 | +31 | +2.8% | 104,400 |
2019/06/28 | 1,130 | 1,152 | 1,108 | 1,110 | -18 | -1.6% | 112,400 |
2019/06/27 | 1,150 | 1,161 | 1,108 | 1,128 | -27 | -2.3% | 128,700 |
2019/06/26 | 1,151 | 1,171 | 1,146 | 1,155 | -23 | -2% | 99,100 |
2019/06/25 | 1,184 | 1,194 | 1,170 | 1,178 | -18 | -1.5% | 76,900 |
2019/06/24 | 1,187 | 1,207 | 1,186 | 1,196 | -3 | -0.3% | 69,900 |
2019/06/21 | 1,200 | 1,205 | 1,182 | 1,199 | -1 | -0.1% | 105,400 |
2019/06/20 | 1,165 | 1,205 | 1,151 | 1,200 | +40 | +3.4% | 136,000 |
2019/06/19 | 1,154 | 1,173 | 1,143 | 1,160 | +24 | +2.1% | 147,300 |
2019/06/18 | 1,158 | 1,179 | 1,102 | 1,136 | -38 | -3.2% | 288,100 |
2019/06/17 | 1,172 | 1,185 | 1,165 | 1,174 | -1 | -0.1% | 106,900 |
2019/06/14 | 1,173 | 1,202 | 1,173 | 1,175 | +3 | +0.3% | 129,400 |
2019/06/13 | 1,177 | 1,177 | 1,157 | 1,172 | -9 | -0.8% | 144,100 |
2019/06/12 | 1,195 | 1,200 | 1,161 | 1,181 | -15 | -1.3% | 218,600 |
2019/06/11 | 1,128 | 1,207 | 1,128 | 1,196 | +83 | +7.5% | 408,600 |
2019/06/10 | 1,214 | 1,214 | 1,113 | 1,113 | -93 | -7.7% | 326,300 |
2019/06/07 | 1,169 | 1,223 | 1,165 | 1,206 | +48 | +4.1% | 306,900 |
2019/06/06 | 1,128 | 1,167 | 1,120 | 1,158 | +30 | +2.7% | 214,400 |
2019/06/05 | 1,110 | 1,132 | 1,100 | 1,128 | +28 | +2.5% | 212,700 |
2019/06/04 | 1,085 | 1,101 | 1,078 | 1,100 | +25 | +2.3% | 147,700 |
2019/06/03 | 1,087 | 1,104 | 1,067 | 1,075 | -34 | -3.1% | 136,400 |
2019/05/31 | 1,094 | 1,127 | 1,092 | 1,109 | +18 | +1.6% | 211,400 |
2019/05/30 | 1,101 | 1,101 | 1,077 | 1,091 | -19 | -1.7% | 126,600 |
2019/05/29 | 1,101 | 1,113 | 1,082 | 1,110 | +3 | +0.3% | 103,700 |
2019/05/28 | 1,107 | 1,120 | 1,087 | 1,107 | -11 | -1% | 120,600 |
2019/05/27 | 1,119 | 1,120 | 1,088 | 1,118 | -2 | -0.2% | 99,500 |
2019/05/24 | 1,113 | 1,121 | 1,094 | 1,120 | +11 | +1% | 170,400 |
2019/05/23 | 1,104 | 1,139 | 1,098 | 1,109 | ±0 | ±0% | 302,700 |
2019/05/22 | 1,126 | 1,145 | 1,104 | 1,109 | -1 | -0.1% | 316,300 |
2019/05/21 | 1,064 | 1,118 | 1,056 | 1,110 | +43 | +4% | 218,000 |
2019/05/20 | 1,072 | 1,075 | 1,038 | 1,067 | +10 | +0.9% | 125,200 |
2019/05/17 | 1,028 | 1,087 | 1,028 | 1,057 | +21 | +2% | 296,300 |
2019/05/16 | 992 | 1,044 | 986 | 1,036 | +44 | +4.4% | 367,900 |
2019/05/15 | 990 | 1,032 | 962 | 992 | -2 | -0.2% | 363,100 |
2019/05/14 | 982 | 1,038 | 962 | 994 | +19 | +1.9% | 594,300 |
2019/05/13 | 950 | 997 | 950 | 975 | +33 | +3.5% | 303,300 |
2019/05/10 | 929 | 945 | 924 | 942 | +16 | +1.7% | 154,400 |
2019/05/09 | 925 | 937 | 921 | 926 | +1 | +0.1% | 128,200 |
2019/05/08 | 910 | 932 | 906 | 925 | +1 | +0.1% | 111,400 |
2019/05/07 | 900 | 929 | 894 | 924 | +21 | +2.3% | 92,500 |
2019/04/26 | 888 | 905 | 873 | 903 | ±0 | ±0% | 99,200 |
2019/04/25 | 897 | 904 | 882 | 903 | +21 | +2.4% | 106,900 |
2019/04/24 | 911 | 911 | 882 | 882 | -38 | -4.1% | 106,600 |
2019/04/23 | 930 | 934 | 916 | 920 | -10 | -1.1% | 81,800 |
1301~
1350
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