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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 1,235 | 1,277 | 1,211 | 1,271 | +36 | +2.9% | 133,900 |
2016/01/18 | 1,209 | 1,260 | 1,208 | 1,235 | -20 | -1.6% | 135,500 |
2016/01/15 | 1,298 | 1,298 | 1,249 | 1,255 | +2 | +0.2% | 100,000 |
2016/01/14 | 1,230 | 1,255 | 1,206 | 1,253 | -27 | -2.1% | 147,700 |
2016/01/13 | 1,265 | 1,294 | 1,251 | 1,280 | +61 | +5% | 128,000 |
2016/01/12 | 1,279 | 1,298 | 1,215 | 1,219 | -96 | -7.3% | 220,700 |
2016/01/08 | 1,342 | 1,367 | 1,310 | 1,315 | -65 | -4.7% | 160,900 |
2016/01/07 | 1,424 | 1,435 | 1,377 | 1,380 | -46 | -3.2% | 108,300 |
2016/01/06 | 1,418 | 1,460 | 1,418 | 1,426 | +9 | +0.6% | 118,500 |
2016/01/05 | 1,405 | 1,433 | 1,394 | 1,417 | -4 | -0.3% | 85,000 |
2016/01/04 | 1,471 | 1,479 | 1,412 | 1,421 | -39 | -2.7% | 110,400 |
2015/12/30 | 1,463 | 1,470 | 1,438 | 1,460 | +8 | +0.6% | 83,700 |
2015/12/29 | 1,437 | 1,464 | 1,407 | 1,452 | +5 | +0.3% | 110,400 |
2015/12/28 | 1,473 | 1,473 | 1,427 | 1,447 | -33 | -2.2% | 125,100 |
2015/12/25 | 1,436 | 1,509 | 1,425 | 1,480 | +61 | +4.3% | 342,500 |
2015/12/24 | 1,430 | 1,439 | 1,401 | 1,419 | +3 | +0.2% | 123,300 |
2015/12/22 | 1,450 | 1,454 | 1,415 | 1,416 | -33 | -2.3% | 72,600 |
2015/12/21 | 1,433 | 1,470 | 1,411 | 1,449 | +9 | +0.6% | 100,300 |
2015/12/18 | 1,450 | 1,499 | 1,431 | 1,440 | -23 | -1.6% | 122,800 |
2015/12/17 | 1,448 | 1,498 | 1,443 | 1,463 | +52 | +3.7% | 228,200 |
2015/12/16 | 1,440 | 1,441 | 1,400 | 1,411 | +1 | +0.1% | 92,200 |
2015/12/15 | 1,440 | 1,505 | 1,406 | 1,410 | -10 | -0.7% | 195,300 |
2015/12/14 | 1,405 | 1,424 | 1,394 | 1,420 | -38 | -2.6% | 110,900 |
2015/12/11 | 1,445 | 1,486 | 1,433 | 1,458 | +15 | +1% | 161,400 |
2015/12/10 | 1,500 | 1,507 | 1,442 | 1,443 | -67 | -4.4% | 238,300 |
2015/12/09 | 1,515 | 1,535 | 1,500 | 1,510 | -25 | -1.6% | 194,800 |
2015/12/08 | 1,523 | 1,570 | 1,481 | 1,535 | +62 | +4.2% | 390,400 |
2015/12/07 | 1,434 | 1,484 | 1,432 | 1,473 | +53 | +3.7% | 156,600 |
2015/12/04 | 1,418 | 1,450 | 1,411 | 1,420 | -54 | -3.7% | 225,500 |
2015/12/03 | 1,483 | 1,510 | 1,433 | 1,474 | -31 | -2.1% | 255,300 |
2015/12/02 | 1,473 | 1,525 | 1,449 | 1,505 | +76 | +5.3% | 454,200 |
2015/12/01 | 1,445 | 1,488 | 1,409 | 1,429 | -16 | -1.1% | 206,600 |
2015/11/30 | 1,462 | 1,511 | 1,391 | 1,445 | -6 | -0.4% | 569,400 |
2015/11/27 | 1,335 | 1,469 | 1,335 | 1,451 | +119 | +8.9% | 689,500 |
2015/11/26 | 1,350 | 1,378 | 1,302 | 1,332 | +6 | +0.5% | 360,700 |
2015/11/25 | 1,230 | 1,334 | 1,230 | 1,326 | +107 | +8.8% | 596,900 |
2015/11/24 | 1,181 | 1,222 | 1,160 | 1,219 | +51 | +4.4% | 174,300 |
2015/11/20 | 1,180 | 1,182 | 1,158 | 1,168 | -11 | -0.9% | 91,400 |
2015/11/19 | 1,190 | 1,194 | 1,148 | 1,179 | +12 | +1% | 154,000 |
2015/11/18 | 1,130 | 1,185 | 1,128 | 1,167 | +46 | +4.1% | 287,300 |
2015/11/17 | 1,102 | 1,144 | 1,091 | 1,121 | +38 | +3.5% | 139,500 |
2015/11/16 | 1,092 | 1,103 | 1,075 | 1,083 | -35 | -3.1% | 128,800 |
2015/11/13 | 1,094 | 1,122 | 1,093 | 1,118 | +24 | +2.2% | 170,600 |
2015/11/12 | 1,105 | 1,133 | 1,090 | 1,094 | -10 | -0.9% | 198,100 |
2015/11/11 | 1,066 | 1,111 | 1,065 | 1,104 | -8 | -0.7% | 330,300 |
2015/11/10 | 1,179 | 1,195 | 1,102 | 1,112 | -121 | -9.8% | 634,300 |
2015/11/09 | 1,215 | 1,255 | 1,215 | 1,233 | +31 | +2.6% | 155,500 |
2015/11/06 | 1,203 | 1,225 | 1,193 | 1,202 | -5 | -0.4% | 89,100 |
2015/11/05 | 1,223 | 1,233 | 1,204 | 1,207 | -3 | -0.2% | 103,800 |
2015/11/04 | 1,259 | 1,260 | 1,205 | 1,210 | -24 | -1.9% | 168,100 |
2151~
2200
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