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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,714 | 1,771 | 1,711 | 1,753 | +26 | +1.5% | 82,300 |
2018/01/30 | 1,767 | 1,782 | 1,715 | 1,727 | -47 | -2.6% | 50,100 |
2018/01/29 | 1,755 | 1,790 | 1,750 | 1,774 | +15 | +0.9% | 45,000 |
2018/01/26 | 1,753 | 1,784 | 1,753 | 1,759 | +7 | +0.4% | 33,600 |
2018/01/25 | 1,753 | 1,771 | 1,740 | 1,752 | -20 | -1.1% | 49,600 |
2018/01/24 | 1,768 | 1,779 | 1,757 | 1,772 | -7 | -0.4% | 39,700 |
2018/01/23 | 1,722 | 1,853 | 1,708 | 1,779 | +78 | +4.6% | 185,400 |
2018/01/22 | 1,694 | 1,706 | 1,684 | 1,701 | +9 | +0.5% | 31,200 |
2018/01/19 | 1,691 | 1,708 | 1,687 | 1,692 | +4 | +0.2% | 31,800 |
2018/01/18 | 1,688 | 1,719 | 1,678 | 1,688 | +2 | +0.1% | 42,400 |
2018/01/17 | 1,696 | 1,699 | 1,684 | 1,686 | -22 | -1.3% | 34,900 |
2018/01/16 | 1,712 | 1,716 | 1,691 | 1,708 | +2 | +0.1% | 50,100 |
2018/01/15 | 1,690 | 1,710 | 1,660 | 1,706 | +10 | +0.6% | 46,200 |
2018/01/12 | 1,714 | 1,719 | 1,694 | 1,696 | -25 | -1.5% | 50,500 |
2018/01/11 | 1,720 | 1,758 | 1,709 | 1,721 | +1 | +0.1% | 165,100 |
2018/01/10 | 1,679 | 1,731 | 1,665 | 1,720 | +42 | +2.5% | 109,900 |
2018/01/09 | 1,623 | 1,681 | 1,617 | 1,678 | +55 | +3.4% | 81,400 |
2018/01/05 | 1,626 | 1,635 | 1,613 | 1,623 | -2 | -0.1% | 52,100 |
2018/01/04 | 1,648 | 1,655 | 1,611 | 1,625 | -12 | -0.7% | 55,300 |
2017/12/29 | 1,635 | 1,661 | 1,634 | 1,637 | +2 | +0.1% | 32,300 |
2017/12/28 | 1,677 | 1,693 | 1,634 | 1,635 | -44 | -2.6% | 62,700 |
2017/12/27 | 1,625 | 1,690 | 1,621 | 1,679 | +26 | +1.6% | 89,700 |
2017/12/26 | 1,664 | 1,680 | 1,650 | 1,653 | -4 | -0.2% | 44,000 |
2017/12/25 | 1,635 | 1,669 | 1,635 | 1,657 | +22 | +1.3% | 83,300 |
2017/12/22 | 1,657 | 1,657 | 1,628 | 1,635 | -29 | -1.7% | 96,000 |
2017/12/21 | 1,606 | 1,693 | 1,606 | 1,664 | +58 | +3.6% | 217,500 |
2017/12/20 | 1,612 | 1,621 | 1,581 | 1,606 | -6 | -0.4% | 117,200 |
2017/12/19 | 1,565 | 1,622 | 1,562 | 1,612 | +52 | +3.3% | 150,700 |
2017/12/18 | 1,576 | 1,578 | 1,549 | 1,560 | -3 | -0.2% | 54,000 |
2017/12/15 | 1,521 | 1,563 | 1,520 | 1,563 | +26 | +1.7% | 80,700 |
2017/12/14 | 1,502 | 1,539 | 1,501 | 1,537 | +34 | +2.3% | 65,200 |
2017/12/13 | 1,513 | 1,519 | 1,500 | 1,503 | -10 | -0.7% | 30,400 |
2017/12/12 | 1,518 | 1,518 | 1,505 | 1,513 | -2 | -0.1% | 30,900 |
2017/12/11 | 1,509 | 1,517 | 1,494 | 1,515 | +12 | +0.8% | 38,800 |
2017/12/08 | 1,474 | 1,507 | 1,474 | 1,503 | +21 | +1.4% | 53,500 |
2017/12/07 | 1,483 | 1,493 | 1,475 | 1,482 | -3 | -0.2% | 31,700 |
2017/12/06 | 1,504 | 1,507 | 1,479 | 1,485 | -20 | -1.3% | 64,600 |
2017/12/05 | 1,511 | 1,511 | 1,477 | 1,505 | -17 | -1.1% | 54,900 |
2017/12/04 | 1,525 | 1,538 | 1,515 | 1,522 | -3 | -0.2% | 39,100 |
2017/12/01 | 1,530 | 1,533 | 1,510 | 1,525 | +6 | +0.4% | 51,000 |
2017/11/30 | 1,487 | 1,528 | 1,483 | 1,519 | +32 | +2.2% | 80,100 |
2017/11/29 | 1,490 | 1,490 | 1,476 | 1,487 | +5 | +0.3% | 52,000 |
2017/11/28 | 1,481 | 1,488 | 1,464 | 1,482 | +3 | +0.2% | 54,000 |
2017/11/27 | 1,467 | 1,493 | 1,459 | 1,479 | +13 | +0.9% | 81,300 |
2017/11/24 | 1,459 | 1,468 | 1,445 | 1,466 | +20 | +1.4% | 64,300 |
2017/11/22 | 1,438 | 1,454 | 1,438 | 1,446 | +9 | +0.6% | 51,700 |
2017/11/21 | 1,440 | 1,447 | 1,427 | 1,437 | +3 | +0.2% | 60,200 |
2017/11/20 | 1,444 | 1,444 | 1,422 | 1,434 | ±0 | ±0% | 64,200 |
2017/11/17 | 1,455 | 1,458 | 1,426 | 1,434 | -3 | -0.2% | 104,600 |
2017/11/16 | 1,425 | 1,444 | 1,425 | 1,437 | +7 | +0.5% | 92,700 |
1651~
1700
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