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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 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 |
2016/09/15 | 1,222 | 1,240 | 1,219 | 1,231 | +5 | +0.4% | 75,400 |
2016/09/14 | 1,230 | 1,240 | 1,219 | 1,226 | -6 | -0.5% | 86,200 |
2016/09/13 | 1,221 | 1,237 | 1,214 | 1,232 | +2 | +0.2% | 100,700 |
2016/09/12 | 1,203 | 1,237 | 1,201 | 1,230 | +18 | +1.5% | 147,400 |
2016/09/09 | 1,200 | 1,218 | 1,195 | 1,212 | +12 | +1% | 125,200 |
2016/09/08 | 1,198 | 1,202 | 1,187 | 1,200 | +7 | +0.6% | 96,800 |
2016/09/07 | 1,192 | 1,200 | 1,185 | 1,193 | -7 | -0.6% | 90,000 |
2016/09/06 | 1,190 | 1,207 | 1,186 | 1,200 | +19 | +1.6% | 113,200 |
2016/09/05 | 1,178 | 1,190 | 1,171 | 1,181 | +11 | +0.9% | 78,400 |
2016/09/02 | 1,176 | 1,180 | 1,164 | 1,170 | +3 | +0.3% | 61,800 |
2016/09/01 | 1,140 | 1,180 | 1,138 | 1,167 | +34 | +3% | 140,300 |
2016/08/31 | 1,123 | 1,135 | 1,115 | 1,133 | +14 | +1.3% | 119,900 |
2016/08/30 | 1,124 | 1,128 | 1,114 | 1,119 | -8 | -0.7% | 107,400 |
2016/08/29 | 1,127 | 1,143 | 1,124 | 1,127 | +11 | +1% | 107,700 |
1951~
2000
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