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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,502 | 1,529 | 1,499 | 1,527 | +15 | +1% | 68,300 |
| 2017/09/25 | 1,520 | 1,528 | 1,501 | 1,512 | +3 | +0.2% | 32,400 |
| 2017/09/22 | 1,512 | 1,514 | 1,495 | 1,509 | -4 | -0.3% | 56,600 |
| 2017/09/21 | 1,508 | 1,534 | 1,508 | 1,513 | +11 | +0.7% | 40,500 |
| 2017/09/20 | 1,500 | 1,509 | 1,484 | 1,502 | +2 | +0.1% | 77,700 |
| 2017/09/19 | 1,469 | 1,509 | 1,469 | 1,500 | +42 | +2.9% | 144,700 |
| 2017/09/15 | 1,436 | 1,462 | 1,431 | 1,458 | +13 | +0.9% | 66,900 |
| 2017/09/14 | 1,457 | 1,471 | 1,440 | 1,445 | -10 | -0.7% | 101,300 |
| 2017/09/13 | 1,470 | 1,470 | 1,451 | 1,455 | +2 | +0.1% | 61,900 |
| 2017/09/12 | 1,493 | 1,493 | 1,450 | 1,453 | -18 | -1.2% | 85,900 |
| 2017/09/11 | 1,512 | 1,520 | 1,471 | 1,471 | -22 | -1.5% | 65,100 |
| 2017/09/08 | 1,500 | 1,515 | 1,490 | 1,493 | -7 | -0.5% | 80,000 |
| 2017/09/07 | 1,528 | 1,528 | 1,485 | 1,500 | +32 | +2.2% | 82,200 |
| 2017/09/06 | 1,444 | 1,477 | 1,425 | 1,468 | +4 | +0.3% | 74,000 |
| 2017/09/05 | 1,498 | 1,523 | 1,463 | 1,464 | -43 | -2.9% | 78,200 |
| 2017/09/04 | 1,540 | 1,540 | 1,505 | 1,507 | -42 | -2.7% | 87,300 |
| 2017/09/01 | 1,572 | 1,573 | 1,540 | 1,549 | -25 | -1.6% | 75,700 |
| 2017/08/31 | 1,570 | 1,590 | 1,556 | 1,574 | +18 | +1.2% | 142,700 |
| 2017/08/30 | 1,484 | 1,562 | 1,478 | 1,556 | +81 | +5.5% | 289,000 |
| 2017/08/29 | 1,462 | 1,481 | 1,436 | 1,475 | -9 | -0.6% | 133,100 |
| 2017/08/28 | 1,434 | 1,485 | 1,425 | 1,484 | +50 | +3.5% | 114,500 |
| 2017/08/25 | 1,453 | 1,457 | 1,428 | 1,434 | -8 | -0.6% | 66,300 |
| 2017/08/24 | 1,411 | 1,443 | 1,408 | 1,442 | +31 | +2.2% | 90,100 |
| 2017/08/23 | 1,411 | 1,417 | 1,404 | 1,411 | +4 | +0.3% | 98,400 |
| 2017/08/22 | 1,409 | 1,411 | 1,400 | 1,407 | +6 | +0.4% | 61,500 |
| 2017/08/21 | 1,370 | 1,405 | 1,370 | 1,401 | +29 | +2.1% | 80,000 |
| 2017/08/18 | 1,375 | 1,384 | 1,368 | 1,372 | -22 | -1.6% | 77,700 |
| 2017/08/17 | 1,370 | 1,396 | 1,369 | 1,394 | +24 | +1.8% | 86,300 |
| 2017/08/16 | 1,374 | 1,381 | 1,369 | 1,370 | -4 | -0.3% | 75,000 |
| 2017/08/15 | 1,351 | 1,379 | 1,350 | 1,374 | +34 | +2.5% | 93,000 |
| 2017/08/14 | 1,350 | 1,358 | 1,317 | 1,340 | -32 | -2.3% | 244,600 |
| 2017/08/10 | 1,443 | 1,449 | 1,357 | 1,372 | -98 | -6.7% | 303,400 |
| 2017/08/09 | 1,482 | 1,483 | 1,439 | 1,470 | -17 | -1.1% | 68,800 |
| 2017/08/08 | 1,491 | 1,491 | 1,478 | 1,487 | -3 | -0.2% | 46,000 |
| 2017/08/07 | 1,490 | 1,499 | 1,480 | 1,490 | +18 | +1.2% | 63,400 |
| 2017/08/04 | 1,450 | 1,474 | 1,447 | 1,472 | +20 | +1.4% | 46,800 |
| 2017/08/03 | 1,487 | 1,487 | 1,432 | 1,452 | -37 | -2.5% | 97,700 |
| 2017/08/02 | 1,455 | 1,501 | 1,451 | 1,489 | +35 | +2.4% | 134,800 |
| 2017/08/01 | 1,473 | 1,509 | 1,448 | 1,454 | -19 | -1.3% | 182,700 |
| 2017/07/31 | 1,478 | 1,486 | 1,461 | 1,473 | -2 | -0.1% | 90,100 |
| 2017/07/28 | 1,443 | 1,475 | 1,435 | 1,475 | +35 | +2.4% | 177,800 |
| 2017/07/27 | 1,420 | 1,464 | 1,420 | 1,440 | +23 | +1.6% | 149,600 |
| 2017/07/26 | 1,415 | 1,424 | 1,412 | 1,417 | -1 | -0.1% | 70,700 |
| 2017/07/25 | 1,420 | 1,423 | 1,407 | 1,418 | +1 | +0.1% | 60,900 |
| 2017/07/24 | 1,385 | 1,417 | 1,385 | 1,417 | +26 | +1.9% | 85,700 |
| 2017/07/21 | 1,380 | 1,392 | 1,375 | 1,391 | +12 | +0.9% | 42,300 |
| 2017/07/20 | 1,371 | 1,388 | 1,362 | 1,379 | +8 | +0.6% | 45,000 |
| 2017/07/19 | 1,360 | 1,375 | 1,357 | 1,371 | +9 | +0.7% | 67,400 |
| 2017/07/18 | 1,323 | 1,362 | 1,321 | 1,362 | +40 | +3% | 115,000 |
| 2017/07/14 | 1,314 | 1,326 | 1,305 | 1,322 | +8 | +0.6% | 156,000 |
1901～
1950
件表示中 / 3074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 | 118,200円 | +1.7% | -6.5% | 4.91% | 11.67倍 | 2.11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 |
| フェイスＮＷ | 220,300円 | +17.0% | +21.8% | 5.45% | 6.40倍 | 2.23倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ＡｎｄＤｏＨＬＤ | 108,200円 | +3.6% | +15.7% | 4.16% | 8.17倍 | 1.23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 |
| パラカ | 184,600円 | +6.8% | +4.5% | 3.52% | 9.51倍 | 0.95倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 100,100円 | +58.4% | +234.0% | 2.10% | 7.68倍 | 0.99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
