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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,220 | 1,248 | 1,218 | 1,237 | +19 | +1.6% | 70,800 |
2018/09/05 | 1,213 | 1,234 | 1,211 | 1,218 | -7 | -0.6% | 43,400 |
2018/09/04 | 1,222 | 1,237 | 1,212 | 1,225 | -12 | -1% | 93,100 |
2018/09/03 | 1,281 | 1,281 | 1,228 | 1,237 | -44 | -3.4% | 119,400 |
2018/08/31 | 1,280 | 1,291 | 1,280 | 1,281 | +2 | +0.2% | 53,400 |
2018/08/30 | 1,300 | 1,300 | 1,265 | 1,279 | -10 | -0.8% | 65,800 |
2018/08/29 | 1,320 | 1,322 | 1,288 | 1,289 | -18 | -1.4% | 54,900 |
2018/08/28 | 1,311 | 1,323 | 1,300 | 1,307 | +11 | +0.8% | 38,900 |
2018/08/27 | 1,273 | 1,297 | 1,273 | 1,296 | +26 | +2% | 35,800 |
2018/08/24 | 1,294 | 1,294 | 1,264 | 1,270 | -5 | -0.4% | 33,700 |
2018/08/23 | 1,278 | 1,280 | 1,257 | 1,275 | ±0 | ±0% | 37,900 |
2018/08/22 | 1,273 | 1,275 | 1,259 | 1,275 | +13 | +1% | 23,300 |
2018/08/21 | 1,273 | 1,273 | 1,251 | 1,262 | -12 | -0.9% | 50,200 |
2018/08/20 | 1,280 | 1,301 | 1,271 | 1,274 | -10 | -0.8% | 35,000 |
2018/08/17 | 1,290 | 1,296 | 1,281 | 1,284 | -13 | -1% | 42,900 |
2018/08/16 | 1,277 | 1,309 | 1,270 | 1,297 | +19 | +1.5% | 93,100 |
2018/08/15 | 1,311 | 1,318 | 1,274 | 1,278 | -40 | -3% | 60,400 |
2018/08/14 | 1,311 | 1,323 | 1,301 | 1,318 | +3 | +0.2% | 46,100 |
2018/08/13 | 1,345 | 1,346 | 1,310 | 1,315 | -37 | -2.7% | 48,300 |
2018/08/10 | 1,381 | 1,392 | 1,344 | 1,352 | -22 | -1.6% | 75,500 |
2018/08/09 | 1,339 | 1,464 | 1,330 | 1,374 | +91 | +7.1% | 385,400 |
2018/08/08 | 1,300 | 1,306 | 1,268 | 1,283 | -26 | -2% | 102,100 |
2018/08/07 | 1,271 | 1,310 | 1,271 | 1,309 | +32 | +2.5% | 69,000 |
2018/08/06 | 1,283 | 1,294 | 1,271 | 1,277 | -15 | -1.2% | 60,600 |
2018/08/03 | 1,322 | 1,322 | 1,279 | 1,292 | -23 | -1.7% | 57,400 |
2018/08/02 | 1,330 | 1,330 | 1,308 | 1,315 | -4 | -0.3% | 40,600 |
2018/08/01 | 1,347 | 1,347 | 1,307 | 1,319 | -14 | -1.1% | 68,200 |
2018/07/31 | 1,335 | 1,341 | 1,311 | 1,333 | -2 | -0.1% | 51,400 |
2018/07/30 | 1,348 | 1,363 | 1,333 | 1,335 | -24 | -1.8% | 60,100 |
2018/07/27 | 1,353 | 1,368 | 1,344 | 1,359 | +4 | +0.3% | 38,300 |
2018/07/26 | 1,354 | 1,356 | 1,340 | 1,355 | +15 | +1.1% | 30,200 |
2018/07/25 | 1,356 | 1,360 | 1,337 | 1,340 | -11 | -0.8% | 29,900 |
2018/07/24 | 1,322 | 1,351 | 1,322 | 1,351 | +40 | +3.1% | 59,200 |
2018/07/23 | 1,319 | 1,329 | 1,305 | 1,311 | -8 | -0.6% | 56,200 |
2018/07/20 | 1,327 | 1,336 | 1,313 | 1,319 | -14 | -1.1% | 51,500 |
2018/07/19 | 1,343 | 1,344 | 1,329 | 1,333 | -6 | -0.4% | 51,500 |
2018/07/18 | 1,333 | 1,345 | 1,326 | 1,339 | +10 | +0.8% | 71,000 |
2018/07/17 | 1,303 | 1,329 | 1,293 | 1,329 | +35 | +2.7% | 79,600 |
2018/07/13 | 1,315 | 1,315 | 1,284 | 1,294 | -11 | -0.8% | 60,100 |
2018/07/12 | 1,280 | 1,317 | 1,278 | 1,305 | +28 | +2.2% | 114,600 |
2018/07/11 | 1,259 | 1,282 | 1,251 | 1,277 | +20 | +1.6% | 97,200 |
2018/07/10 | 1,300 | 1,310 | 1,255 | 1,257 | -72 | -5.4% | 245,800 |
2018/07/09 | 1,282 | 1,332 | 1,265 | 1,329 | +60 | +4.7% | 129,200 |
2018/07/06 | 1,274 | 1,285 | 1,257 | 1,269 | -3 | -0.2% | 73,300 |
2018/07/05 | 1,307 | 1,307 | 1,261 | 1,272 | -35 | -2.7% | 194,000 |
2018/07/04 | 1,273 | 1,321 | 1,273 | 1,307 | +34 | +2.7% | 147,700 |
2018/07/03 | 1,280 | 1,287 | 1,258 | 1,273 | +1 | +0.1% | 132,700 |
2018/07/02 | 1,304 | 1,304 | 1,267 | 1,272 | -33 | -2.5% | 67,100 |
2018/06/29 | 1,281 | 1,318 | 1,272 | 1,305 | +31 | +2.4% | 119,200 |
2018/06/28 | 1,288 | 1,298 | 1,266 | 1,274 | -23 | -1.8% | 71,600 |
1501~
1550
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