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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,681 | 1,688 | 1,659 | 1,672 | -7 | -0.4% | 33,900 |
2018/04/12 | 1,700 | 1,721 | 1,675 | 1,679 | -12 | -0.7% | 38,600 |
2018/04/11 | 1,725 | 1,725 | 1,683 | 1,691 | -34 | -2% | 79,000 |
2018/04/10 | 1,727 | 1,734 | 1,708 | 1,725 | +1 | +0.1% | 52,000 |
2018/04/09 | 1,727 | 1,745 | 1,702 | 1,724 | -23 | -1.3% | 57,800 |
2018/04/06 | 1,676 | 1,755 | 1,676 | 1,747 | +74 | +4.4% | 105,000 |
2018/04/05 | 1,678 | 1,678 | 1,653 | 1,673 | -5 | -0.3% | 68,100 |
2018/04/04 | 1,602 | 1,685 | 1,588 | 1,678 | +77 | +4.8% | 78,600 |
2018/04/03 | 1,580 | 1,612 | 1,566 | 1,601 | ±0 | ±0% | 59,200 |
2018/04/02 | 1,617 | 1,619 | 1,600 | 1,601 | -16 | -1% | 47,700 |
2018/03/30 | 1,579 | 1,621 | 1,568 | 1,617 | +53 | +3.4% | 72,600 |
2018/03/29 | 1,575 | 1,579 | 1,541 | 1,564 | +9 | +0.6% | 39,400 |
2018/03/28 | 1,516 | 1,557 | 1,510 | 1,555 | +25 | +1.6% | 55,900 |
2018/03/27 | 1,514 | 1,531 | 1,494 | 1,530 | +45 | +3% | 78,200 |
2018/03/26 | 1,493 | 1,497 | 1,463 | 1,485 | -19 | -1.3% | 71,800 |
2018/03/23 | 1,525 | 1,532 | 1,493 | 1,504 | -76 | -4.8% | 117,700 |
2018/03/22 | 1,549 | 1,581 | 1,537 | 1,580 | +26 | +1.7% | 97,300 |
2018/03/20 | 1,556 | 1,563 | 1,542 | 1,554 | -32 | -2% | 59,100 |
2018/03/19 | 1,645 | 1,649 | 1,576 | 1,586 | -47 | -2.9% | 55,800 |
2018/03/16 | 1,615 | 1,637 | 1,606 | 1,633 | +29 | +1.8% | 85,800 |
2018/03/15 | 1,600 | 1,604 | 1,575 | 1,604 | +17 | +1.1% | 50,400 |
2018/03/14 | 1,580 | 1,589 | 1,580 | 1,587 | -15 | -0.9% | 32,200 |
2018/03/13 | 1,596 | 1,603 | 1,589 | 1,602 | +2 | +0.1% | 44,600 |
2018/03/12 | 1,580 | 1,602 | 1,571 | 1,600 | +30 | +1.9% | 57,700 |
2018/03/09 | 1,615 | 1,618 | 1,560 | 1,570 | -16 | -1% | 59,100 |
2018/03/08 | 1,630 | 1,630 | 1,581 | 1,586 | -22 | -1.4% | 60,300 |
2018/03/07 | 1,620 | 1,636 | 1,595 | 1,608 | -24 | -1.5% | 68,200 |
2018/03/06 | 1,658 | 1,658 | 1,616 | 1,632 | +14 | +0.9% | 63,900 |
2018/03/05 | 1,670 | 1,671 | 1,606 | 1,618 | -73 | -4.3% | 59,800 |
2018/03/02 | 1,696 | 1,705 | 1,681 | 1,691 | -50 | -2.9% | 71,500 |
2018/03/01 | 1,758 | 1,763 | 1,731 | 1,741 | -39 | -2.2% | 61,400 |
2018/02/28 | 1,737 | 1,828 | 1,737 | 1,780 | +17 | +1% | 123,100 |
2018/02/27 | 1,758 | 1,768 | 1,746 | 1,763 | +6 | +0.3% | 56,800 |
2018/02/26 | 1,780 | 1,785 | 1,744 | 1,757 | -21 | -1.2% | 48,900 |
2018/02/23 | 1,754 | 1,787 | 1,721 | 1,778 | +33 | +1.9% | 69,600 |
2018/02/22 | 1,753 | 1,754 | 1,704 | 1,745 | -24 | -1.4% | 55,900 |
2018/02/21 | 1,750 | 1,778 | 1,742 | 1,769 | +1 | +0.1% | 45,400 |
2018/02/20 | 1,750 | 1,784 | 1,741 | 1,768 | +16 | +0.9% | 59,500 |
2018/02/19 | 1,715 | 1,756 | 1,714 | 1,752 | +77 | +4.6% | 74,400 |
2018/02/16 | 1,646 | 1,689 | 1,643 | 1,675 | +55 | +3.4% | 71,600 |
2018/02/15 | 1,630 | 1,668 | 1,587 | 1,620 | -13 | -0.8% | 96,500 |
2018/02/14 | 1,604 | 1,685 | 1,547 | 1,633 | +109 | +7.2% | 183,900 |
2018/02/13 | 1,520 | 1,550 | 1,511 | 1,524 | +18 | +1.2% | 73,800 |
2018/02/09 | 1,464 | 1,517 | 1,464 | 1,506 | -38 | -2.5% | 87,100 |
2018/02/08 | 1,541 | 1,564 | 1,531 | 1,544 | +27 | +1.8% | 67,700 |
2018/02/07 | 1,589 | 1,591 | 1,516 | 1,517 | -17 | -1.1% | 65,500 |
2018/02/06 | 1,570 | 1,586 | 1,480 | 1,534 | -129 | -7.8% | 113,800 |
2018/02/05 | 1,667 | 1,685 | 1,643 | 1,663 | -59 | -3.4% | 68,400 |
2018/02/02 | 1,737 | 1,737 | 1,714 | 1,722 | -15 | -0.9% | 33,500 |
2018/02/01 | 1,740 | 1,746 | 1,713 | 1,737 | -16 | -0.9% | 48,400 |
1601~
1650
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