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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,647 | 1,667 | 1,637 | 1,650 | +8 | +0.5% | 57,700 |
2018/05/07 | 1,636 | 1,647 | 1,628 | 1,642 | +7 | +0.4% | 92,100 |
2018/05/02 | 1,615 | 1,636 | 1,607 | 1,635 | +19 | +1.2% | 59,200 |
2018/05/01 | 1,609 | 1,627 | 1,591 | 1,616 | +7 | +0.4% | 31,600 |
2018/04/27 | 1,596 | 1,616 | 1,591 | 1,609 | +13 | +0.8% | 44,800 |
2018/04/26 | 1,618 | 1,620 | 1,585 | 1,596 | -25 | -1.5% | 43,400 |
2018/04/25 | 1,597 | 1,623 | 1,577 | 1,621 | +23 | +1.4% | 61,800 |
2018/04/24 | 1,582 | 1,604 | 1,582 | 1,598 | +14 | +0.9% | 40,300 |
2018/04/23 | 1,582 | 1,588 | 1,573 | 1,584 | -3 | -0.2% | 48,100 |
2018/04/20 | 1,594 | 1,601 | 1,581 | 1,587 | -15 | -0.9% | 35,600 |
2018/04/19 | 1,632 | 1,632 | 1,599 | 1,602 | -27 | -1.7% | 37,500 |
2018/04/18 | 1,627 | 1,646 | 1,627 | 1,629 | +2 | +0.1% | 43,100 |
2018/04/17 | 1,667 | 1,671 | 1,611 | 1,627 | -35 | -2.1% | 43,700 |
2018/04/16 | 1,672 | 1,680 | 1,633 | 1,662 | -10 | -0.6% | 43,200 |
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 |
1601~
1650
件表示中 / 2922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 | 117,900円 | +5.3% | +4.5% | 4.66% | 10.89倍 | 2.28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 |
スターマイカHD | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91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 |
クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08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 |
グロバルリン | 262,500円 | +55.1% | +17.4% | 4.95% | 6.27倍 | 2.41倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京23区内の駅近に立地 |
ウェルス | 106,900円 | -19.0% | +17.5% | 1.78% | 10.25倍 | 1.15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