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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 950 | 951 | 925 | 947 | -5 | -0.5% | 211,800 |
2018/11/19 | 946 | 963 | 940 | 952 | +3 | +0.3% | 390,000 |
2018/11/16 | 980 | 1,025 | 949 | 949 | -300 | -24% | 1,097,100 |
2018/11/15 | 1,270 | 1,297 | 1,247 | 1,249 | -39 | -3% | 77,000 |
2018/11/14 | 1,300 | 1,310 | 1,282 | 1,288 | -17 | -1.3% | 92,900 |
2018/11/13 | 1,322 | 1,322 | 1,244 | 1,305 | -4 | -0.3% | 176,100 |
2018/11/12 | 1,290 | 1,316 | 1,276 | 1,309 | +4 | +0.3% | 85,300 |
2018/11/09 | 1,281 | 1,308 | 1,280 | 1,305 | +24 | +1.9% | 48,000 |
2018/11/08 | 1,247 | 1,287 | 1,247 | 1,281 | +36 | +2.9% | 52,300 |
2018/11/07 | 1,226 | 1,252 | 1,220 | 1,245 | +19 | +1.5% | 42,400 |
2018/11/06 | 1,228 | 1,228 | 1,215 | 1,226 | -8 | -0.6% | 38,700 |
2018/11/05 | 1,230 | 1,236 | 1,215 | 1,234 | -11 | -0.9% | 59,400 |
2018/11/02 | 1,246 | 1,251 | 1,228 | 1,245 | -6 | -0.5% | 59,600 |
2018/11/01 | 1,224 | 1,262 | 1,215 | 1,251 | +22 | +1.8% | 92,600 |
2018/10/31 | 1,217 | 1,238 | 1,206 | 1,229 | +20 | +1.7% | 68,300 |
2018/10/30 | 1,197 | 1,216 | 1,186 | 1,209 | +8 | +0.7% | 65,400 |
2018/10/29 | 1,223 | 1,242 | 1,201 | 1,201 | -29 | -2.4% | 59,300 |
2018/10/26 | 1,244 | 1,244 | 1,214 | 1,230 | -2 | -0.2% | 73,500 |
2018/10/25 | 1,250 | 1,252 | 1,220 | 1,232 | -46 | -3.6% | 70,200 |
2018/10/24 | 1,246 | 1,283 | 1,241 | 1,278 | +37 | +3% | 70,700 |
2018/10/23 | 1,276 | 1,276 | 1,240 | 1,241 | -38 | -3% | 58,900 |
2018/10/22 | 1,262 | 1,287 | 1,255 | 1,279 | +6 | +0.5% | 37,600 |
2018/10/19 | 1,246 | 1,286 | 1,240 | 1,273 | +14 | +1.1% | 62,600 |
2018/10/18 | 1,257 | 1,274 | 1,253 | 1,259 | +7 | +0.6% | 40,100 |
2018/10/17 | 1,260 | 1,275 | 1,240 | 1,252 | +17 | +1.4% | 84,400 |
2018/10/16 | 1,233 | 1,239 | 1,224 | 1,235 | +1 | +0.1% | 22,400 |
2018/10/15 | 1,255 | 1,255 | 1,216 | 1,234 | +3 | +0.2% | 72,300 |
2018/10/12 | 1,226 | 1,247 | 1,213 | 1,231 | +4 | +0.3% | 57,600 |
2018/10/11 | 1,216 | 1,254 | 1,216 | 1,227 | -42 | -3.3% | 89,900 |
2018/10/10 | 1,255 | 1,274 | 1,253 | 1,269 | +18 | +1.4% | 32,500 |
2018/10/09 | 1,247 | 1,262 | 1,241 | 1,251 | +5 | +0.4% | 53,200 |
2018/10/05 | 1,262 | 1,273 | 1,245 | 1,246 | -39 | -3% | 71,900 |
2018/10/04 | 1,313 | 1,315 | 1,281 | 1,285 | -26 | -2% | 72,900 |
2018/10/03 | 1,320 | 1,329 | 1,302 | 1,311 | +1 | +0.1% | 51,500 |
2018/10/02 | 1,350 | 1,389 | 1,288 | 1,310 | -31 | -2.3% | 228,900 |
2018/10/01 | 1,345 | 1,350 | 1,334 | 1,341 | +4 | +0.3% | 41,400 |
2018/09/28 | 1,345 | 1,372 | 1,334 | 1,337 | +4 | +0.3% | 52,600 |
2018/09/27 | 1,350 | 1,369 | 1,333 | 1,333 | -19 | -1.4% | 40,400 |
2018/09/26 | 1,341 | 1,358 | 1,340 | 1,352 | -3 | -0.2% | 42,600 |
2018/09/25 | 1,315 | 1,355 | 1,312 | 1,355 | +43 | +3.3% | 79,800 |
2018/09/21 | 1,291 | 1,313 | 1,279 | 1,312 | +17 | +1.3% | 59,400 |
2018/09/20 | 1,280 | 1,310 | 1,280 | 1,295 | -3 | -0.2% | 49,900 |
2018/09/19 | 1,297 | 1,310 | 1,266 | 1,298 | +11 | +0.9% | 79,400 |
2018/09/18 | 1,250 | 1,300 | 1,241 | 1,287 | +36 | +2.9% | 86,900 |
2018/09/14 | 1,225 | 1,256 | 1,221 | 1,251 | +33 | +2.7% | 79,400 |
2018/09/13 | 1,206 | 1,229 | 1,200 | 1,218 | +8 | +0.7% | 36,800 |
2018/09/12 | 1,240 | 1,240 | 1,196 | 1,210 | -20 | -1.6% | 78,900 |
2018/09/11 | 1,254 | 1,272 | 1,220 | 1,230 | +1 | +0.1% | 67,000 |
2018/09/10 | 1,251 | 1,258 | 1,223 | 1,229 | -26 | -2.1% | 67,500 |
2018/09/07 | 1,221 | 1,258 | 1,213 | 1,255 | +18 | +1.5% | 96,700 |
1451~
1500
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