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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,652 | 1,656 | 1,628 | 1,654 | -13 | -0.8% | 56,200 |
| 2015/06/05 | 1,607 | 1,700 | 1,607 | 1,667 | +53 | +3.3% | 163,000 |
| 2015/06/04 | 1,624 | 1,637 | 1,603 | 1,614 | -4 | -0.2% | 78,200 |
| 2015/06/03 | 1,634 | 1,634 | 1,600 | 1,618 | -30 | -1.8% | 90,600 |
| 2015/06/02 | 1,673 | 1,673 | 1,640 | 1,648 | -23 | -1.4% | 91,700 |
| 2015/06/01 | 1,662 | 1,677 | 1,653 | 1,671 | -2 | -0.1% | 51,800 |
| 2015/05/29 | 1,668 | 1,710 | 1,657 | 1,673 | -11 | -0.7% | 81,300 |
| 2015/05/28 | 1,691 | 1,720 | 1,648 | 1,684 | +22 | +1.3% | 155,800 |
| 2015/05/27 | 1,675 | 1,685 | 1,635 | 1,662 | -36 | -2.1% | 136,500 |
| 2015/05/26 | 1,677 | 1,730 | 1,668 | 1,698 | +43 | +2.6% | 182,500 |
| 2015/05/25 | 1,626 | 1,676 | 1,615 | 1,655 | +40 | +2.5% | 163,400 |
| 2015/05/22 | 1,618 | 1,618 | 1,590 | 1,615 | -4 | -0.2% | 51,200 |
| 2015/05/21 | 1,632 | 1,648 | 1,604 | 1,619 | -13 | -0.8% | 79,100 |
| 2015/05/20 | 1,660 | 1,660 | 1,615 | 1,632 | -5 | -0.3% | 93,600 |
| 2015/05/19 | 1,643 | 1,677 | 1,610 | 1,637 | -2 | -0.1% | 164,700 |
| 2015/05/18 | 1,580 | 1,667 | 1,580 | 1,639 | +86 | +5.5% | 338,900 |
| 2015/05/15 | 1,478 | 1,557 | 1,478 | 1,553 | +86 | +5.9% | 213,800 |
| 2015/05/14 | 1,481 | 1,527 | 1,463 | 1,467 | -27 | -1.8% | 120,000 |
| 2015/05/13 | 1,520 | 1,524 | 1,433 | 1,494 | -30 | -2% | 308,100 |
| 2015/05/12 | 1,502 | 1,593 | 1,502 | 1,524 | -122 | -7.4% | 395,400 |
| 2015/05/11 | 1,665 | 1,668 | 1,615 | 1,646 | +21 | +1.3% | 104,900 |
| 2015/05/08 | 1,572 | 1,637 | 1,572 | 1,625 | +58 | +3.7% | 79,400 |
| 2015/05/07 | 1,570 | 1,610 | 1,555 | 1,567 | -43 | -2.7% | 119,100 |
| 2015/05/01 | 1,631 | 1,643 | 1,575 | 1,610 | -40 | -2.4% | 178,000 |
| 2015/04/30 | 1,658 | 1,684 | 1,612 | 1,650 | -34 | -2% | 189,300 |
| 2015/04/28 | 1,750 | 1,755 | 1,650 | 1,684 | -74 | -4.2% | 315,300 |
| 2015/04/27 | 1,758 | 1,772 | 1,690 | 1,758 | +14 | +0.8% | 97,200 |
| 2015/04/24 | 1,792 | 1,792 | 1,738 | 1,744 | -18 | -1% | 82,200 |
| 2015/04/23 | 1,805 | 1,817 | 1,755 | 1,762 | -33 | -1.8% | 92,000 |
| 2015/04/22 | 1,800 | 1,858 | 1,780 | 1,795 | +24 | +1.4% | 108,000 |
| 2015/04/21 | 1,784 | 1,801 | 1,750 | 1,771 | +8 | +0.5% | 77,600 |
| 2015/04/20 | 1,718 | 1,812 | 1,715 | 1,763 | -35 | -1.9% | 138,100 |
| 2015/04/17 | 1,833 | 1,859 | 1,776 | 1,798 | -62 | -3.3% | 171,000 |
| 2015/04/16 | 1,895 | 1,905 | 1,830 | 1,860 | -60 | -3.1% | 178,000 |
| 2015/04/15 | 1,910 | 1,950 | 1,890 | 1,920 | -2 | -0.1% | 195,800 |
| 2015/04/14 | 1,735 | 1,936 | 1,725 | 1,922 | +180 | +10.3% | 640,400 |
| 2015/04/13 | 1,770 | 1,770 | 1,715 | 1,742 | -20 | -1.1% | 161,000 |
| 2015/04/10 | 1,791 | 1,794 | 1,752 | 1,762 | -30 | -1.7% | 123,900 |
| 2015/04/09 | 1,779 | 1,821 | 1,773 | 1,792 | +14 | +0.8% | 114,900 |
| 2015/04/08 | 1,785 | 1,818 | 1,730 | 1,778 | -21 | -1.2% | 244,100 |
| 2015/04/07 | 1,825 | 1,825 | 1,760 | 1,799 | ±0 | ±0% | 159,900 |
| 2015/04/06 | 1,764 | 1,818 | 1,751 | 1,799 | +10 | +0.6% | 150,800 |
| 2015/04/03 | 1,799 | 1,835 | 1,761 | 1,789 | +30 | +1.7% | 219,000 |
| 2015/04/02 | 1,700 | 1,817 | 1,690 | 1,759 | +58 | +3.4% | 338,400 |
| 2015/04/01 | 1,701 | 1,742 | 1,623 | 1,701 | -3 | -0.2% | 320,500 |
| 2015/03/31 | 1,666 | 1,719 | 1,644 | 1,704 | +71 | +4.3% | 377,500 |
| 2015/03/30 | 1,565 | 1,649 | 1,550 | 1,633 | +98 | +6.4% | 269,300 |
| 2015/03/27 | 1,500 | 1,570 | 1,500 | 1,535 | +26 | +1.7% | 130,500 |
| 2015/03/26 | 1,497 | 1,528 | 1,470 | 1,509 | -19 | -1.2% | 105,200 |
| 2015/03/25 | 1,484 | 1,540 | 1,475 | 1,528 | +57 | +3.9% | 157,900 |
2301～
2350
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
