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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,357 | 1,382 | 1,352 | 1,374 | +22 | +1.6% | 87,200 |
| 2017/06/20 | 1,347 | 1,366 | 1,344 | 1,352 | +9 | +0.7% | 67,000 |
| 2017/06/19 | 1,339 | 1,354 | 1,330 | 1,343 | +2 | +0.1% | 97,500 |
| 2017/06/16 | 1,344 | 1,356 | 1,333 | 1,341 | -6 | -0.4% | 64,800 |
| 2017/06/15 | 1,336 | 1,354 | 1,329 | 1,347 | +10 | +0.7% | 60,500 |
| 2017/06/14 | 1,347 | 1,349 | 1,337 | 1,337 | -11 | -0.8% | 46,800 |
| 2017/06/13 | 1,329 | 1,354 | 1,325 | 1,348 | +22 | +1.7% | 69,400 |
| 2017/06/12 | 1,317 | 1,346 | 1,317 | 1,326 | +2 | +0.2% | 75,300 |
| 2017/06/09 | 1,328 | 1,342 | 1,318 | 1,324 | +1 | +0.1% | 136,400 |
| 2017/06/08 | 1,321 | 1,341 | 1,319 | 1,323 | -7 | -0.5% | 94,800 |
| 2017/06/07 | 1,317 | 1,333 | 1,310 | 1,330 | +4 | +0.3% | 61,800 |
| 2017/06/06 | 1,331 | 1,336 | 1,311 | 1,326 | -7 | -0.5% | 70,600 |
| 2017/06/05 | 1,319 | 1,333 | 1,312 | 1,333 | +14 | +1.1% | 61,900 |
| 2017/06/02 | 1,314 | 1,324 | 1,301 | 1,319 | +6 | +0.5% | 79,600 |
| 2017/06/01 | 1,269 | 1,313 | 1,265 | 1,313 | +51 | +4% | 134,300 |
| 2017/05/31 | 1,259 | 1,269 | 1,257 | 1,262 | -1 | -0.1% | 95,600 |
| 2017/05/30 | 1,261 | 1,266 | 1,254 | 1,263 | ±0 | ±0% | 106,200 |
| 2017/05/29 | 1,272 | 1,275 | 1,259 | 1,263 | -5 | -0.4% | 105,200 |
| 2017/05/26 | 1,285 | 1,286 | 1,259 | 1,268 | -15 | -1.2% | 161,800 |
| 2017/05/25 | 1,295 | 1,296 | 1,277 | 1,283 | -11 | -0.9% | 99,800 |
| 2017/05/24 | 1,300 | 1,301 | 1,285 | 1,294 | ±0 | ±0% | 67,400 |
| 2017/05/23 | 1,305 | 1,309 | 1,290 | 1,294 | -6 | -0.5% | 90,500 |
| 2017/05/22 | 1,289 | 1,310 | 1,289 | 1,300 | +13 | +1% | 48,600 |
| 2017/05/19 | 1,295 | 1,297 | 1,281 | 1,287 | -3 | -0.2% | 36,200 |
| 2017/05/18 | 1,285 | 1,293 | 1,282 | 1,290 | -6 | -0.5% | 62,100 |
| 2017/05/17 | 1,302 | 1,308 | 1,293 | 1,296 | -11 | -0.8% | 42,000 |
| 2017/05/16 | 1,330 | 1,330 | 1,300 | 1,307 | -14 | -1.1% | 52,600 |
| 2017/05/15 | 1,317 | 1,335 | 1,317 | 1,321 | +1 | +0.1% | 51,600 |
| 2017/05/12 | 1,343 | 1,346 | 1,316 | 1,320 | -27 | -2% | 69,300 |
| 2017/05/11 | 1,345 | 1,354 | 1,334 | 1,347 | -6 | -0.4% | 73,600 |
| 2017/05/10 | 1,351 | 1,359 | 1,330 | 1,353 | -14 | -1% | 76,000 |
| 2017/05/09 | 1,313 | 1,368 | 1,312 | 1,367 | +29 | +2.2% | 107,900 |
| 2017/05/08 | 1,321 | 1,344 | 1,321 | 1,338 | +18 | +1.4% | 84,300 |
| 2017/05/02 | 1,319 | 1,322 | 1,308 | 1,320 | +9 | +0.7% | 47,600 |
| 2017/05/01 | 1,305 | 1,312 | 1,293 | 1,311 | -3 | -0.2% | 44,700 |
| 2017/04/28 | 1,322 | 1,324 | 1,306 | 1,314 | -11 | -0.8% | 54,100 |
| 2017/04/27 | 1,300 | 1,331 | 1,300 | 1,325 | +11 | +0.8% | 73,500 |
| 2017/04/26 | 1,305 | 1,314 | 1,301 | 1,314 | +14 | +1.1% | 54,300 |
| 2017/04/25 | 1,286 | 1,306 | 1,281 | 1,300 | +19 | +1.5% | 69,300 |
| 2017/04/24 | 1,289 | 1,293 | 1,278 | 1,281 | -5 | -0.4% | 37,500 |
| 2017/04/21 | 1,285 | 1,290 | 1,276 | 1,286 | +10 | +0.8% | 32,100 |
| 2017/04/20 | 1,279 | 1,287 | 1,275 | 1,276 | -2 | -0.2% | 38,900 |
| 2017/04/19 | 1,278 | 1,293 | 1,275 | 1,278 | -4 | -0.3% | 28,000 |
| 2017/04/18 | 1,297 | 1,297 | 1,276 | 1,282 | -2 | -0.2% | 43,800 |
| 2017/04/17 | 1,250 | 1,290 | 1,250 | 1,284 | +34 | +2.7% | 40,200 |
| 2017/04/14 | 1,250 | 1,270 | 1,245 | 1,250 | +2 | +0.2% | 49,500 |
| 2017/04/13 | 1,254 | 1,258 | 1,244 | 1,248 | -15 | -1.2% | 96,400 |
| 2017/04/12 | 1,288 | 1,288 | 1,260 | 1,263 | -30 | -2.3% | 62,100 |
| 2017/04/11 | 1,289 | 1,308 | 1,288 | 1,293 | +1 | +0.1% | 52,600 |
| 2017/04/10 | 1,287 | 1,302 | 1,279 | 1,292 | +25 | +2% | 66,400 |
1801～
1850
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
