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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,228 | 1,238 | 1,221 | 1,234 | +1 | +0.1% | 69,600 |
| 2015/10/30 | 1,253 | 1,263 | 1,221 | 1,233 | -20 | -1.6% | 120,600 |
| 2015/10/29 | 1,278 | 1,278 | 1,242 | 1,253 | -25 | -2% | 129,900 |
| 2015/10/28 | 1,300 | 1,300 | 1,259 | 1,278 | -15 | -1.2% | 91,400 |
| 2015/10/27 | 1,261 | 1,303 | 1,244 | 1,293 | +46 | +3.7% | 187,900 |
| 2015/10/26 | 1,238 | 1,256 | 1,236 | 1,247 | +12 | +1% | 78,200 |
| 2015/10/23 | 1,247 | 1,260 | 1,225 | 1,235 | +15 | +1.2% | 131,600 |
| 2015/10/22 | 1,235 | 1,264 | 1,211 | 1,220 | -33 | -2.6% | 155,700 |
| 2015/10/21 | 1,285 | 1,288 | 1,231 | 1,253 | -45 | -3.5% | 213,700 |
| 2015/10/20 | 1,306 | 1,330 | 1,265 | 1,298 | -8 | -0.6% | 111,800 |
| 2015/10/19 | 1,312 | 1,312 | 1,277 | 1,306 | +13 | +1% | 95,100 |
| 2015/10/16 | 1,245 | 1,313 | 1,245 | 1,293 | +65 | +5.3% | 169,600 |
| 2015/10/15 | 1,201 | 1,245 | 1,201 | 1,228 | +12 | +1% | 82,500 |
| 2015/10/14 | 1,227 | 1,235 | 1,208 | 1,216 | -28 | -2.3% | 140,800 |
| 2015/10/13 | 1,250 | 1,275 | 1,237 | 1,244 | -15 | -1.2% | 102,900 |
| 2015/10/09 | 1,237 | 1,271 | 1,216 | 1,259 | +28 | +2.3% | 108,000 |
| 2015/10/08 | 1,243 | 1,243 | 1,217 | 1,231 | -12 | -1% | 124,800 |
| 2015/10/07 | 1,286 | 1,286 | 1,216 | 1,243 | -40 | -3.1% | 269,600 |
| 2015/10/06 | 1,308 | 1,348 | 1,277 | 1,283 | +28 | +2.2% | 319,000 |
| 2015/10/05 | 1,244 | 1,280 | 1,220 | 1,255 | +23 | +1.9% | 152,400 |
| 2015/10/02 | 1,239 | 1,275 | 1,228 | 1,232 | -31 | -2.5% | 117,700 |
| 2015/10/01 | 1,217 | 1,310 | 1,217 | 1,263 | +58 | +4.8% | 173,500 |
| 2015/09/30 | 1,233 | 1,243 | 1,203 | 1,205 | -7 | -0.6% | 146,000 |
| 2015/09/29 | 1,280 | 1,287 | 1,204 | 1,212 | -88 | -6.8% | 211,900 |
| 2015/09/28 | 1,250 | 1,321 | 1,238 | 1,300 | +50 | +4% | 211,400 |
| 2015/09/25 | 1,195 | 1,250 | 1,195 | 1,250 | +56 | +4.7% | 119,800 |
| 2015/09/24 | 1,201 | 1,250 | 1,194 | 1,194 | -48 | -3.9% | 137,100 |
| 2015/09/18 | 1,231 | 1,259 | 1,206 | 1,242 | -19 | -1.5% | 190,700 |
| 2015/09/17 | 1,210 | 1,266 | 1,192 | 1,261 | +70 | +5.9% | 214,400 |
| 2015/09/16 | 1,257 | 1,268 | 1,177 | 1,191 | -48 | -3.9% | 335,600 |
| 2015/09/15 | 1,279 | 1,322 | 1,235 | 1,239 | -67 | -5.1% | 332,100 |
| 2015/09/14 | 1,379 | 1,390 | 1,289 | 1,306 | -58 | -4.3% | 199,800 |
| 2015/09/11 | 1,347 | 1,383 | 1,330 | 1,364 | -8 | -0.6% | 227,100 |
| 2015/09/10 | 1,287 | 1,381 | 1,285 | 1,372 | +16 | +1.2% | 322,400 |
| 2015/09/09 | 1,281 | 1,357 | 1,261 | 1,356 | +135 | +11.1% | 374,800 |
| 2015/09/08 | 1,303 | 1,320 | 1,209 | 1,221 | -62 | -4.8% | 255,400 |
| 2015/09/07 | 1,255 | 1,326 | 1,230 | 1,283 | -11 | -0.9% | 276,900 |
| 2015/09/04 | 1,387 | 1,388 | 1,273 | 1,294 | -71 | -5.2% | 350,000 |
| 2015/09/03 | 1,427 | 1,429 | 1,356 | 1,365 | +16 | +1.2% | 281,200 |
| 2015/09/02 | 1,355 | 1,423 | 1,315 | 1,349 | -43 | -3.1% | 640,200 |
| 2015/09/01 | 1,500 | 1,520 | 1,383 | 1,392 | -144 | -9.4% | 507,800 |
| 2015/08/31 | 1,577 | 1,577 | 1,508 | 1,536 | -63 | -3.9% | 206,800 |
| 2015/08/28 | 1,642 | 1,656 | 1,565 | 1,599 | -26 | -1.6% | 345,000 |
| 2015/08/27 | 1,640 | 1,724 | 1,616 | 1,625 | +10 | +0.6% | 344,900 |
| 2015/08/26 | 1,587 | 1,664 | 1,555 | 1,615 | +108 | +7.2% | 286,100 |
| 2015/08/25 | 1,500 | 1,755 | 1,449 | 1,507 | -55 | -3.5% | 476,100 |
| 2015/08/24 | 1,620 | 1,692 | 1,550 | 1,562 | -139 | -8.2% | 348,500 |
| 2015/08/21 | 1,791 | 1,791 | 1,642 | 1,701 | -125 | -6.8% | 393,700 |
| 2015/08/20 | 1,813 | 1,877 | 1,813 | 1,826 | ±0 | ±0% | 142,400 |
| 2015/08/19 | 1,870 | 1,900 | 1,813 | 1,826 | -63 | -3.3% | 229,700 |
2201～
2250
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
