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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,380 | 1,411 | 1,374 | 1,375 | -4 | -0.3% | 64,400 |
2016/11/30 | 1,377 | 1,388 | 1,372 | 1,379 | +3 | +0.2% | 41,200 |
2016/11/29 | 1,424 | 1,426 | 1,363 | 1,376 | -50 | -3.5% | 114,800 |
2016/11/28 | 1,420 | 1,433 | 1,411 | 1,426 | +4 | +0.3% | 51,600 |
2016/11/25 | 1,460 | 1,462 | 1,410 | 1,422 | -34 | -2.3% | 74,600 |
2016/11/24 | 1,418 | 1,459 | 1,405 | 1,456 | +66 | +4.7% | 115,800 |
2016/11/22 | 1,394 | 1,408 | 1,373 | 1,390 | -2 | -0.1% | 101,500 |
2016/11/21 | 1,413 | 1,427 | 1,379 | 1,392 | -30 | -2.1% | 100,100 |
2016/11/18 | 1,439 | 1,442 | 1,418 | 1,422 | -6 | -0.4% | 48,200 |
2016/11/17 | 1,425 | 1,439 | 1,412 | 1,428 | +8 | +0.6% | 79,300 |
2016/11/16 | 1,457 | 1,462 | 1,412 | 1,420 | -27 | -1.9% | 99,000 |
2016/11/15 | 1,415 | 1,475 | 1,391 | 1,447 | +76 | +5.5% | 196,500 |
2016/11/14 | 1,345 | 1,382 | 1,345 | 1,371 | +32 | +2.4% | 63,700 |
2016/11/11 | 1,377 | 1,395 | 1,325 | 1,339 | -17 | -1.3% | 65,600 |
2016/11/10 | 1,386 | 1,388 | 1,346 | 1,356 | +50 | +3.8% | 95,400 |
2016/11/09 | 1,390 | 1,396 | 1,269 | 1,306 | -61 | -4.5% | 135,900 |
2016/11/08 | 1,377 | 1,397 | 1,359 | 1,367 | -1 | -0.1% | 65,000 |
2016/11/07 | 1,330 | 1,377 | 1,330 | 1,368 | +46 | +3.5% | 44,000 |
2016/11/04 | 1,349 | 1,349 | 1,302 | 1,322 | -56 | -4.1% | 65,400 |
2016/11/02 | 1,396 | 1,405 | 1,351 | 1,378 | -47 | -3.3% | 79,500 |
2016/11/01 | 1,397 | 1,430 | 1,394 | 1,425 | +19 | +1.4% | 60,200 |
2016/10/31 | 1,400 | 1,407 | 1,383 | 1,406 | +11 | +0.8% | 36,700 |
2016/10/28 | 1,405 | 1,411 | 1,380 | 1,395 | -4 | -0.3% | 53,900 |
2016/10/27 | 1,401 | 1,409 | 1,389 | 1,399 | -8 | -0.6% | 41,900 |
2016/10/26 | 1,361 | 1,410 | 1,358 | 1,407 | +47 | +3.5% | 71,600 |
2016/10/25 | 1,425 | 1,445 | 1,349 | 1,360 | -64 | -4.5% | 163,000 |
2016/10/24 | 1,440 | 1,450 | 1,421 | 1,424 | -8 | -0.6% | 50,000 |
2016/10/21 | 1,395 | 1,452 | 1,383 | 1,432 | +32 | +2.3% | 161,900 |
2016/10/20 | 1,368 | 1,400 | 1,365 | 1,400 | +41 | +3% | 92,100 |
2016/10/19 | 1,347 | 1,360 | 1,342 | 1,359 | +14 | +1% | 59,600 |
2016/10/18 | 1,336 | 1,346 | 1,336 | 1,345 | +11 | +0.8% | 39,300 |
2016/10/17 | 1,333 | 1,348 | 1,314 | 1,334 | +1 | +0.1% | 80,300 |
2016/10/14 | 1,282 | 1,334 | 1,281 | 1,333 | +53 | +4.1% | 132,100 |
2016/10/13 | 1,286 | 1,292 | 1,276 | 1,280 | +2 | +0.2% | 40,300 |
2016/10/12 | 1,260 | 1,288 | 1,260 | 1,278 | +10 | +0.8% | 63,100 |
2016/10/11 | 1,263 | 1,290 | 1,262 | 1,268 | +5 | +0.4% | 53,100 |
2016/10/07 | 1,259 | 1,264 | 1,255 | 1,263 | ±0 | ±0% | 62,300 |
2016/10/06 | 1,269 | 1,271 | 1,254 | 1,263 | ±0 | ±0% | 77,200 |
2016/10/05 | 1,267 | 1,279 | 1,255 | 1,263 | -5 | -0.4% | 80,100 |
2016/10/04 | 1,271 | 1,280 | 1,264 | 1,268 | -1 | -0.1% | 43,500 |
2016/10/03 | 1,264 | 1,295 | 1,261 | 1,269 | +3 | +0.2% | 77,100 |
2016/09/30 | 1,280 | 1,280 | 1,260 | 1,266 | -18 | -1.4% | 84,800 |
2016/09/29 | 1,285 | 1,301 | 1,283 | 1,284 | +4 | +0.3% | 97,300 |
2016/09/28 | 1,257 | 1,284 | 1,242 | 1,280 | +23 | +1.8% | 83,200 |
2016/09/27 | 1,240 | 1,257 | 1,224 | 1,257 | +9 | +0.7% | 50,200 |
2016/09/26 | 1,266 | 1,266 | 1,245 | 1,248 | -11 | -0.9% | 53,800 |
2016/09/23 | 1,255 | 1,265 | 1,238 | 1,259 | +4 | +0.3% | 87,400 |
2016/09/21 | 1,221 | 1,255 | 1,212 | 1,255 | +35 | +2.9% | 109,600 |
2016/09/20 | 1,211 | 1,235 | 1,201 | 1,220 | -11 | -0.9% | 63,600 |
2016/09/16 | 1,235 | 1,239 | 1,224 | 1,231 | ±0 | ±0% | 69,600 |
1951~
2000
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