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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,130 | 1,138 | 1,128 | 1,138 | +15 | +1.3% | 24,500 |
2023/12/08 | 1,130 | 1,132 | 1,120 | 1,123 | -4 | -0.4% | 90,300 |
2023/12/07 | 1,135 | 1,135 | 1,127 | 1,127 | -10 | -0.9% | 21,000 |
2023/12/06 | 1,123 | 1,138 | 1,123 | 1,137 | +14 | +1.2% | 33,800 |
2023/12/05 | 1,128 | 1,133 | 1,123 | 1,123 | -11 | -1% | 25,300 |
2023/12/04 | 1,125 | 1,134 | 1,125 | 1,134 | +8 | +0.7% | 23,700 |
2023/12/01 | 1,124 | 1,129 | 1,120 | 1,126 | +3 | +0.3% | 24,500 |
2023/11/30 | 1,106 | 1,123 | 1,104 | 1,123 | +16 | +1.4% | 28,800 |
2023/11/29 | 1,110 | 1,116 | 1,107 | 1,107 | -4 | -0.4% | 24,800 |
2023/11/28 | 1,110 | 1,115 | 1,106 | 1,111 | +4 | +0.4% | 35,100 |
2023/11/27 | 1,134 | 1,134 | 1,103 | 1,107 | -27 | -2.4% | 111,900 |
2023/11/24 | 1,136 | 1,136 | 1,131 | 1,134 | -2 | -0.2% | 25,900 |
2023/11/22 | 1,119 | 1,136 | 1,119 | 1,136 | +17 | +1.5% | 81,300 |
2023/11/21 | 1,114 | 1,123 | 1,112 | 1,119 | +6 | +0.5% | 26,400 |
2023/11/20 | 1,121 | 1,125 | 1,111 | 1,113 | -7 | -0.6% | 29,600 |
2023/11/17 | 1,124 | 1,125 | 1,114 | 1,120 | +3 | +0.3% | 42,000 |
2023/11/16 | 1,114 | 1,123 | 1,113 | 1,117 | +3 | +0.3% | 17,200 |
2023/11/15 | 1,115 | 1,119 | 1,111 | 1,114 | +1 | +0.1% | 18,400 |
2023/11/14 | 1,112 | 1,115 | 1,101 | 1,113 | -4 | -0.4% | 25,700 |
2023/11/13 | 1,128 | 1,128 | 1,114 | 1,117 | -3 | -0.3% | 16,600 |
2023/11/10 | 1,112 | 1,120 | 1,108 | 1,120 | +8 | +0.7% | 25,600 |
2023/11/09 | 1,109 | 1,113 | 1,102 | 1,112 | +10 | +0.9% | 16,300 |
2023/11/08 | 1,106 | 1,115 | 1,094 | 1,102 | ±0 | ±0% | 64,700 |
2023/11/07 | 1,122 | 1,122 | 1,101 | 1,102 | -22 | -2% | 32,300 |
2023/11/06 | 1,128 | 1,130 | 1,115 | 1,124 | +15 | +1.4% | 26,400 |
2023/11/02 | 1,112 | 1,120 | 1,104 | 1,109 | -2 | -0.2% | 29,000 |
2023/11/01 | 1,112 | 1,122 | 1,109 | 1,111 | -5 | -0.4% | 53,500 |
2023/10/31 | 1,103 | 1,117 | 1,093 | 1,116 | +10 | +0.9% | 36,800 |
2023/10/30 | 1,121 | 1,121 | 1,097 | 1,106 | -15 | -1.3% | 74,800 |
2023/10/27 | 1,122 | 1,123 | 1,109 | 1,121 | ±0 | ±0% | 45,800 |
2023/10/26 | 1,129 | 1,136 | 1,121 | 1,121 | -6 | -0.5% | 19,300 |
2023/10/25 | 1,137 | 1,137 | 1,122 | 1,127 | +6 | +0.5% | 22,600 |
2023/10/24 | 1,130 | 1,130 | 1,100 | 1,121 | +1 | +0.1% | 27,900 |
2023/10/23 | 1,127 | 1,131 | 1,120 | 1,120 | -7 | -0.6% | 10,900 |
2023/10/20 | 1,122 | 1,135 | 1,120 | 1,127 | ±0 | ±0% | 14,000 |
2023/10/19 | 1,128 | 1,136 | 1,121 | 1,127 | -1 | -0.1% | 11,300 |
2023/10/18 | 1,135 | 1,135 | 1,121 | 1,128 | +3 | +0.3% | 14,300 |
2023/10/17 | 1,127 | 1,128 | 1,120 | 1,125 | +6 | +0.5% | 9,100 |
2023/10/16 | 1,125 | 1,126 | 1,113 | 1,119 | -11 | -1% | 13,500 |
2023/10/13 | 1,138 | 1,138 | 1,125 | 1,130 | -18 | -1.6% | 23,500 |
2023/10/12 | 1,135 | 1,149 | 1,135 | 1,148 | +7 | +0.6% | 15,200 |
2023/10/11 | 1,158 | 1,158 | 1,135 | 1,141 | -12 | -1% | 20,400 |
2023/10/10 | 1,138 | 1,154 | 1,138 | 1,153 | +15 | +1.3% | 34,200 |
2023/10/06 | 1,132 | 1,152 | 1,129 | 1,138 | +5 | +0.4% | 28,100 |
2023/10/05 | 1,102 | 1,134 | 1,102 | 1,133 | +31 | +2.8% | 24,500 |
2023/10/04 | 1,117 | 1,118 | 1,101 | 1,102 | -19 | -1.7% | 48,100 |
2023/10/03 | 1,142 | 1,142 | 1,121 | 1,121 | -20 | -1.8% | 38,200 |
2023/10/02 | 1,141 | 1,153 | 1,138 | 1,141 | ±0 | ±0% | 20,800 |
2023/09/29 | 1,157 | 1,162 | 1,140 | 1,141 | -16 | -1.4% | 18,300 |
2023/09/28 | 1,167 | 1,167 | 1,150 | 1,157 | -10 | -0.9% | 31,000 |
101~
150
件表示中 / 2789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 | 130,500円 | +5.3% | +4.5% | 4.21% | 12.20倍 | 2.68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 |
日神GHD | 53,700円 | +1.2% | +3.7% | 4.28% | 11.41倍 | 0.37倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
AndDoHLD | 126,700円 | +15.8% | +7.2% | 3.39% | 10.61倍 | 1.56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 |
クリアル | 413,000円 | +19.9% | +83.5% | 0.00% | 41.63倍 | 7.00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 |
明和地所 | 100,000円 | +12.3% | -29.8% | 4.00% | 9.77倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム