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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,126 | 1,134 | 1,110 | 1,123 | -17 | -1.5% | 54,100 |
2019/08/01 | 1,138 | 1,142 | 1,122 | 1,140 | +1 | +0.1% | 75,100 |
2019/07/31 | 1,142 | 1,145 | 1,129 | 1,139 | -6 | -0.5% | 62,100 |
2019/07/30 | 1,138 | 1,148 | 1,125 | 1,145 | +8 | +0.7% | 148,100 |
2019/07/29 | 1,142 | 1,146 | 1,127 | 1,137 | -10 | -0.9% | 30,300 |
2019/07/26 | 1,140 | 1,147 | 1,117 | 1,147 | +6 | +0.5% | 41,000 |
2019/07/25 | 1,133 | 1,146 | 1,122 | 1,141 | +13 | +1.2% | 24,700 |
2019/07/24 | 1,115 | 1,132 | 1,114 | 1,128 | +15 | +1.3% | 67,500 |
2019/07/23 | 1,128 | 1,128 | 1,098 | 1,113 | -15 | -1.3% | 61,900 |
2019/07/22 | 1,127 | 1,141 | 1,120 | 1,128 | -1 | -0.1% | 34,600 |
2019/07/19 | 1,125 | 1,144 | 1,117 | 1,129 | +14 | +1.3% | 51,200 |
2019/07/18 | 1,149 | 1,149 | 1,114 | 1,115 | -39 | -3.4% | 68,300 |
2019/07/17 | 1,155 | 1,161 | 1,149 | 1,154 | -7 | -0.6% | 52,000 |
2019/07/16 | 1,145 | 1,166 | 1,138 | 1,161 | +17 | +1.5% | 60,600 |
2019/07/12 | 1,148 | 1,152 | 1,133 | 1,144 | -12 | -1% | 51,600 |
2019/07/11 | 1,140 | 1,157 | 1,124 | 1,156 | +26 | +2.3% | 125,900 |
2019/07/10 | 1,125 | 1,133 | 1,121 | 1,130 | -2 | -0.2% | 159,600 |
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 |
1451~
1500
件表示中 / 3075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 | 117,300円 | +1.7% | -6.5% | 4.94% | 11.58倍 | 2.10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 | 93,600円 | +5.1% | +14.1% | 4.81% | 7.57倍 | 0.65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 |
AndDoHLD | 107,200円 | +3.6% | +15.7% | 4.20% | 8.10倍 | 1.22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 | 100,100円 | +58.4% | +234.0% | 2.10% | 7.68倍 | 0.99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 |
パラカ | 182,900円 | +6.8% | +4.5% | 3.55% | 9.42倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
市場注目の銘柄
チャート関連のコラム