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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 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 |
2351～
2400
件表示中 / 3072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 | 116,800円 | +1.7% | -6.5% | 4.97% | 11.53倍 | 2.09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 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58倍 | 0.65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 |
| ＡｎｄＤｏＨＬＤ | 108,000円 | +3.6% | +15.7% | 4.17% | 8.16倍 | 1.23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 | 100,300円 | +58.4% | +234.0% | 2.09% | 7.69倍 | 0.99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 |
| パラカ | 182,600円 | +6.8% | +4.5% | 3.56% | 9.40倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
