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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,170 | 1,171 | 1,160 | 1,160 | -1 | -0.1% | 15,100 |
| 2024/10/02 | 1,169 | 1,175 | 1,161 | 1,161 | -9 | -0.8% | 25,600 |
| 2024/10/01 | 1,170 | 1,174 | 1,163 | 1,170 | +10 | +0.9% | 27,200 |
| 2024/09/30 | 1,156 | 1,165 | 1,151 | 1,160 | -7 | -0.6% | 45,900 |
| 2024/09/27 | 1,163 | 1,170 | 1,155 | 1,167 | -1 | -0.1% | 30,300 |
| 2024/09/26 | 1,146 | 1,168 | 1,146 | 1,168 | +32 | +2.8% | 50,700 |
| 2024/09/25 | 1,150 | 1,156 | 1,130 | 1,136 | -13 | -1.1% | 66,400 |
| 2024/09/24 | 1,151 | 1,161 | 1,145 | 1,149 | +4 | +0.3% | 67,100 |
| 2024/09/20 | 1,149 | 1,158 | 1,140 | 1,145 | +17 | +1.5% | 46,900 |
| 2024/09/19 | 1,132 | 1,152 | 1,124 | 1,128 | +7 | +0.6% | 57,700 |
| 2024/09/18 | 1,101 | 1,121 | 1,097 | 1,121 | +27 | +2.5% | 47,700 |
| 2024/09/17 | 1,097 | 1,099 | 1,078 | 1,094 | +20 | +1.9% | 66,000 |
| 2024/09/13 | 1,100 | 1,119 | 1,073 | 1,074 | +4 | +0.4% | 77,500 |
| 2024/09/12 | 1,109 | 1,121 | 1,070 | 1,070 | -9 | -0.8% | 97,900 |
| 2024/09/11 | 1,105 | 1,125 | 1,076 | 1,079 | -32 | -2.9% | 114,500 |
| 2024/09/10 | 1,137 | 1,154 | 1,110 | 1,111 | -34 | -3% | 77,500 |
| 2024/09/09 | 1,135 | 1,156 | 1,127 | 1,145 | -2 | -0.2% | 42,000 |
| 2024/09/06 | 1,173 | 1,174 | 1,144 | 1,147 | -26 | -2.2% | 43,600 |
| 2024/09/05 | 1,183 | 1,193 | 1,172 | 1,173 | -2 | -0.2% | 14,100 |
| 2024/09/04 | 1,191 | 1,191 | 1,173 | 1,175 | -17 | -1.4% | 30,200 |
| 2024/09/03 | 1,213 | 1,213 | 1,192 | 1,192 | -15 | -1.2% | 19,100 |
| 2024/09/02 | 1,225 | 1,225 | 1,192 | 1,207 | +1 | +0.1% | 17,500 |
| 2024/08/30 | 1,209 | 1,215 | 1,200 | 1,206 | -12 | -1% | 21,900 |
| 2024/08/29 | 1,214 | 1,223 | 1,205 | 1,218 | +6 | +0.5% | 15,500 |
| 2024/08/28 | 1,235 | 1,241 | 1,200 | 1,212 | -23 | -1.9% | 28,200 |
| 2024/08/27 | 1,219 | 1,235 | 1,219 | 1,235 | +11 | +0.9% | 14,400 |
| 2024/08/26 | 1,220 | 1,224 | 1,216 | 1,224 | +14 | +1.2% | 12,200 |
| 2024/08/23 | 1,220 | 1,221 | 1,210 | 1,210 | -5 | -0.4% | 27,200 |
| 2024/08/22 | 1,220 | 1,229 | 1,176 | 1,215 | -3 | -0.2% | 42,600 |
| 2024/08/21 | 1,215 | 1,220 | 1,203 | 1,218 | +6 | +0.5% | 15,600 |
| 2024/08/20 | 1,198 | 1,215 | 1,198 | 1,212 | +20 | +1.7% | 24,000 |
| 2024/08/19 | 1,204 | 1,212 | 1,190 | 1,192 | -10 | -0.8% | 22,800 |
| 2024/08/16 | 1,179 | 1,202 | 1,178 | 1,202 | +34 | +2.9% | 22,400 |
| 2024/08/15 | 1,161 | 1,175 | 1,156 | 1,168 | +3 | +0.3% | 28,000 |
| 2024/08/14 | 1,189 | 1,189 | 1,160 | 1,165 | -8 | -0.7% | 23,600 |
| 2024/08/13 | 1,172 | 1,177 | 1,162 | 1,173 | +15 | +1.3% | 21,000 |
| 2024/08/09 | 1,189 | 1,200 | 1,135 | 1,158 | +10 | +0.9% | 40,500 |
| 2024/08/08 | 1,174 | 1,187 | 1,145 | 1,148 | -12 | -1% | 26,300 |
| 2024/08/07 | 1,124 | 1,195 | 1,121 | 1,160 | -16 | -1.4% | 40,300 |
| 2024/08/06 | 1,137 | 1,197 | 1,136 | 1,176 | +99 | +9.2% | 103,700 |
| 2024/08/05 | 1,084 | 1,128 | 1,063 | 1,077 | -62 | -5.4% | 119,200 |
| 2024/08/02 | 1,168 | 1,189 | 1,139 | 1,139 | -47 | -4% | 70,800 |
| 2024/08/01 | 1,225 | 1,225 | 1,186 | 1,186 | -52 | -4.2% | 38,000 |
| 2024/07/31 | 1,213 | 1,238 | 1,203 | 1,238 | +19 | +1.6% | 33,800 |
| 2024/07/30 | 1,238 | 1,239 | 1,216 | 1,219 | -19 | -1.5% | 28,000 |
| 2024/07/29 | 1,228 | 1,242 | 1,228 | 1,238 | +12 | +1% | 35,400 |
| 2024/07/26 | 1,214 | 1,231 | 1,212 | 1,226 | +10 | +0.8% | 22,100 |
| 2024/07/25 | 1,224 | 1,224 | 1,205 | 1,216 | -9 | -0.7% | 50,300 |
| 2024/07/24 | 1,237 | 1,239 | 1,220 | 1,225 | -17 | -1.4% | 23,500 |
| 2024/07/23 | 1,240 | 1,245 | 1,232 | 1,242 | +16 | +1.3% | 13,500 |
151～
200
件表示中 / 3038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 | 116,400円 | +1.7% | -6.5% | 4.98% | 11.46倍 | 2.08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 |
| 穴吹興産 | 212,600円 | +0.4% | -23.1% | 2.73% | 6.48倍 | 0.52倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 49,300円 | +10.2% | +10.8% | 4.67% | 10.01倍 | 0.34倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 93,900円 | +5.1% | +14.1% | 4.79% | 7.59倍 | 0.65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 |
| フェイスＮＷ | 202,900円 | +17.0% | +21.8% | 5.91% | 5.89倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
