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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,218 | 1,234 | 1,202 | 1,223 | -5 | -0.4% | 110,600 |
| 2015/01/08 | 1,243 | 1,247 | 1,220 | 1,228 | -10 | -0.8% | 110,900 |
| 2015/01/07 | 1,195 | 1,247 | 1,190 | 1,238 | +38 | +3.2% | 126,700 |
| 2015/01/06 | 1,210 | 1,220 | 1,195 | 1,200 | -29 | -2.4% | 150,600 |
| 2015/01/05 | 1,260 | 1,270 | 1,227 | 1,229 | -41 | -3.2% | 147,800 |
| 2014/12/30 | 1,298 | 1,310 | 1,260 | 1,270 | -16 | -1.2% | 134,400 |
| 2014/12/29 | 1,314 | 1,330 | 1,255 | 1,286 | -6 | -0.5% | 185,900 |
| 2014/12/26 | 1,216 | 1,303 | 1,210 | 1,292 | +73 | +6% | 256,600 |
| 2014/12/25 | 1,200 | 1,239.5 | 1,195.5 | 1,219 | +6 | +0.5% | 213,800 |
| 2014/12/24 | 1,225 | 1,237 | 1,183 | 1,213 | -7 | -0.6% | 246,400 |
| 2014/12/22 | 1,269 | 1,271 | 1,209 | 1,220 | -52 | -4.1% | 282,800 |
| 2014/12/19 | 1,277 | 1,299.5 | 1,262.5 | 1,272 | +19 | +1.5% | 233,400 |
| 2014/12/18 | 1,224 | 1,264 | 1,224 | 1,253 | +52 | +4.3% | 240,000 |
| 2014/12/17 | 1,232.5 | 1,267 | 1,195.5 | 1,201 | -35 | -2.8% | 340,400 |
| 2014/12/16 | 1,266.5 | 1,286 | 1,227.5 | 1,236 | -38.5 | -3% | 191,800 |
| 2014/12/15 | 1,289.5 | 1,319 | 1,270.5 | 1,274.5 | -15 | -1.2% | 144,200 |
| 2014/12/12 | 1,349.5 | 1,359.5 | 1,287 | 1,289.5 | -39 | -2.9% | 341,400 |
| 2014/12/11 | 1,252.5 | 1,329.5 | 1,252.5 | 1,328.5 | +65 | +5.1% | 254,000 |
| 2014/12/10 | 1,254.5 | 1,295 | 1,222.5 | 1,263.5 | +5 | +0.4% | 230,800 |
| 2014/12/09 | 1,279.5 | 1,309.5 | 1,255 | 1,258.5 | -46.5 | -3.6% | 246,400 |
| 2014/12/08 | 1,346 | 1,372 | 1,281 | 1,305 | -24 | -1.8% | 351,000 |
| 2014/12/05 | 1,315.5 | 1,347.5 | 1,290.5 | 1,329 | +15 | +1.1% | 249,200 |
| 2014/12/04 | 1,285 | 1,340.5 | 1,268.5 | 1,314 | +47.5 | +3.8% | 432,200 |
| 2014/12/03 | 1,225 | 1,274.5 | 1,212.5 | 1,266.5 | +48.5 | +4% | 368,600 |
| 2014/12/02 | 1,202.5 | 1,268.5 | 1,202.5 | 1,218 | +8 | +0.7% | 427,800 |
| 2014/12/01 | 1,246 | 1,257.5 | 1,202 | 1,210 | -55 | -4.3% | 534,200 |
| 2014/11/28 | 1,253.5 | 1,317 | 1,248 | 1,265 | -38.5 | -3% | 549,000 |
| 2014/11/27 | 1,425 | 1,502.5 | 1,277.5 | 1,303.5 | -123 | -8.6% | 1,530,000 |
| 2014/11/26 | 1,354 | 1,444 | 1,350 | 1,426.5 | +66 | +4.9% | 345,200 |
| 2014/11/25 | 1,315 | 1,400 | 1,315 | 1,360.5 | +83.5 | +6.5% | 332,800 |
| 2014/11/21 | 1,296 | 1,296.5 | 1,251.5 | 1,277 | +1 | +0.1% | 196,200 |
| 2014/11/20 | 1,278 | 1,319.5 | 1,240 | 1,276 | +23 | +1.8% | 323,200 |
| 2014/11/19 | 1,300 | 1,345.5 | 1,227.5 | 1,253 | -27.5 | -2.1% | 602,600 |
| 2014/11/18 | 1,203 | 1,283 | 1,203 | 1,280.5 | +82.5 | +6.9% | 409,000 |
| 2014/11/17 | 1,166.5 | 1,225 | 1,160 | 1,198 | +41.5 | +3.6% | 375,600 |
| 2014/11/14 | 1,174 | 1,185.5 | 1,132.5 | 1,156.5 | -18 | -1.5% | 226,000 |
| 2014/11/13 | 1,151 | 1,205 | 1,140 | 1,174.5 | +11.5 | +1% | 370,000 |
| 2014/11/12 | 1,080.5 | 1,212.5 | 1,080.5 | 1,163 | +62 | +5.6% | 726,000 |
| 2014/11/11 | 1,090 | 1,113.5 | 1,080.5 | 1,101 | +33.5 | +3.1% | 424,600 |
| 2014/11/10 | 1,030 | 1,069.5 | 1,025.5 | 1,067.5 | +27.5 | +2.6% | 107,600 |
| 2014/11/07 | 1,044.5 | 1,058.5 | 995 | 1,040 | -11 | -1% | 148,000 |
| 2014/11/06 | 1,066.5 | 1,072 | 1,030 | 1,051 | -20.5 | -1.9% | 146,400 |
| 2014/11/05 | 1,060 | 1,078.5 | 1,025.5 | 1,071.5 | -5.5 | -0.5% | 226,200 |
| 2014/11/04 | 1,075 | 1,100 | 1,039.5 | 1,077 | +62.5 | +6.2% | 310,200 |
| 2014/10/31 | 1,018.5 | 1,039 | 990 | 1,014.5 | -4 | -0.4% | 390,200 |
| 2014/10/30 | 1,009 | 1,047.5 | 993.5 | 1,018.5 | +25 | +2.5% | 931,200 |
| 2014/10/29 | 987.5 | 1,015 | 974 | 993.5 | +19.5 | +2% | 409,200 |
| 2014/10/28 | 925 | 975 | 914.5 | 974 | +37 | +3.9% | 220,800 |
| 2014/10/27 | 910.5 | 941.5 | 903 | 937 | +31 | +3.4% | 152,600 |
| 2014/10/24 | 934 | 940.5 | 902.5 | 906 | -28 | -3% | 148,400 |
2401～
2450
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
