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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 1,137 | 1,137 | 1,112 | 1,116 | -20 | -1.8% | 115,200 |
2016/08/25 | 1,140 | 1,147 | 1,132 | 1,136 | +4 | +0.4% | 164,300 |
2016/08/24 | 1,141 | 1,147 | 1,126 | 1,132 | ±0 | ±0% | 127,800 |
2016/08/23 | 1,138 | 1,140 | 1,125 | 1,132 | +6 | +0.5% | 100,800 |
2016/08/22 | 1,155 | 1,156 | 1,122 | 1,126 | -16 | -1.4% | 134,900 |
2016/08/19 | 1,140 | 1,148 | 1,128 | 1,142 | +12 | +1.1% | 141,000 |
2016/08/18 | 1,125 | 1,171 | 1,125 | 1,130 | -5 | -0.4% | 259,700 |
2016/08/17 | 1,185 | 1,195 | 1,130 | 1,135 | -103 | -8.3% | 560,300 |
2016/08/16 | 1,328 | 1,330 | 1,236 | 1,238 | -134 | -9.8% | 462,000 |
2016/08/15 | 1,402 | 1,402 | 1,330 | 1,372 | -1 | -0.1% | 147,600 |
2016/08/12 | 1,345 | 1,381 | 1,334 | 1,373 | +39 | +2.9% | 59,000 |
2016/08/10 | 1,340 | 1,344 | 1,314 | 1,334 | -7 | -0.5% | 37,200 |
2016/08/09 | 1,300 | 1,343 | 1,295 | 1,341 | +47 | +3.6% | 69,800 |
2016/08/08 | 1,290 | 1,321 | 1,281 | 1,294 | +18 | +1.4% | 50,700 |
2016/08/05 | 1,313 | 1,320 | 1,275 | 1,276 | -37 | -2.8% | 56,100 |
2016/08/04 | 1,263 | 1,314 | 1,262 | 1,313 | +54 | +4.3% | 90,700 |
2016/08/03 | 1,271 | 1,291 | 1,257 | 1,259 | -40 | -3.1% | 61,200 |
2016/08/02 | 1,288 | 1,310 | 1,282 | 1,299 | ±0 | ±0% | 42,200 |
2016/08/01 | 1,280 | 1,310 | 1,266 | 1,299 | -6 | -0.5% | 47,100 |
2016/07/29 | 1,271 | 1,309 | 1,259 | 1,305 | +41 | +3.2% | 110,000 |
2016/07/28 | 1,293 | 1,298 | 1,250 | 1,264 | -43 | -3.3% | 147,000 |
2016/07/27 | 1,300 | 1,319 | 1,299 | 1,307 | +14 | +1.1% | 85,900 |
2016/07/26 | 1,409 | 1,409 | 1,288 | 1,293 | -107 | -7.6% | 186,500 |
2016/07/25 | 1,350 | 1,404 | 1,342 | 1,400 | +80 | +6.1% | 162,100 |
2016/07/22 | 1,306 | 1,328 | 1,293 | 1,320 | +2 | +0.2% | 67,200 |
2016/07/21 | 1,351 | 1,353 | 1,292 | 1,318 | -13 | -1% | 94,900 |
2016/07/20 | 1,313 | 1,341 | 1,298 | 1,331 | +23 | +1.8% | 124,200 |
2016/07/19 | 1,300 | 1,321 | 1,282 | 1,308 | +9 | +0.7% | 69,500 |
2016/07/15 | 1,328 | 1,329 | 1,293 | 1,299 | -27 | -2% | 75,700 |
2016/07/14 | 1,327 | 1,340 | 1,313 | 1,326 | ±0 | ±0% | 54,700 |
2016/07/13 | 1,350 | 1,356 | 1,305 | 1,326 | +6 | +0.5% | 122,400 |
2016/07/12 | 1,350 | 1,365 | 1,315 | 1,320 | +11 | +0.8% | 87,600 |
2016/07/11 | 1,294 | 1,322 | 1,290 | 1,309 | +51 | +4.1% | 65,400 |
2016/07/08 | 1,296 | 1,301 | 1,254 | 1,258 | -39 | -3% | 79,900 |
2016/07/07 | 1,340 | 1,346 | 1,285 | 1,297 | -38 | -2.8% | 94,400 |
2016/07/06 | 1,338 | 1,352 | 1,315 | 1,335 | -37 | -2.7% | 79,800 |
2016/07/05 | 1,425 | 1,426 | 1,341 | 1,372 | -50 | -3.5% | 77,700 |
2016/07/04 | 1,362 | 1,437 | 1,357 | 1,422 | +52 | +3.8% | 71,600 |
2016/07/01 | 1,370 | 1,378 | 1,347 | 1,370 | +12 | +0.9% | 57,600 |
2016/06/30 | 1,390 | 1,393 | 1,354 | 1,358 | ±0 | ±0% | 57,800 |
2016/06/29 | 1,324 | 1,376 | 1,318 | 1,358 | +39 | +3% | 86,000 |
2016/06/28 | 1,302 | 1,343 | 1,281 | 1,319 | -34 | -2.5% | 94,300 |
2016/06/27 | 1,315 | 1,364 | 1,310 | 1,353 | +53 | +4.1% | 100,900 |
2016/06/24 | 1,410 | 1,416 | 1,250 | 1,300 | -95 | -6.8% | 250,300 |
2016/06/23 | 1,389 | 1,398 | 1,367 | 1,395 | +5 | +0.4% | 62,500 |
2016/06/22 | 1,415 | 1,420 | 1,385 | 1,390 | -35 | -2.5% | 73,000 |
2016/06/21 | 1,440 | 1,440 | 1,402 | 1,425 | -11 | -0.8% | 41,800 |
2016/06/20 | 1,420 | 1,453 | 1,407 | 1,436 | +43 | +3.1% | 46,500 |
2016/06/17 | 1,435 | 1,435 | 1,388 | 1,393 | +13 | +0.9% | 46,700 |
2016/06/16 | 1,475 | 1,477 | 1,369 | 1,380 | -55 | -3.8% | 128,600 |
2001~
2050
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