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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,250 | 1,250 | 1,226 | 1,226 | -25 | -2% | 14,900 |
| 2024/07/19 | 1,253 | 1,262 | 1,237 | 1,251 | +6 | +0.5% | 49,200 |
| 2024/07/18 | 1,258 | 1,258 | 1,245 | 1,245 | -15 | -1.2% | 21,600 |
| 2024/07/17 | 1,248 | 1,260 | 1,248 | 1,260 | +13 | +1% | 39,000 |
| 2024/07/16 | 1,230 | 1,248 | 1,230 | 1,247 | +18 | +1.5% | 41,100 |
| 2024/07/12 | 1,211 | 1,229 | 1,211 | 1,229 | +14 | +1.2% | 51,200 |
| 2024/07/11 | 1,220 | 1,220 | 1,209 | 1,215 | +2 | +0.2% | 19,800 |
| 2024/07/10 | 1,212 | 1,213 | 1,200 | 1,213 | +1 | +0.1% | 39,500 |
| 2024/07/09 | 1,207 | 1,216 | 1,205 | 1,212 | +4 | +0.3% | 24,400 |
| 2024/07/08 | 1,220 | 1,220 | 1,204 | 1,208 | -9 | -0.7% | 31,000 |
| 2024/07/05 | 1,231 | 1,232 | 1,209 | 1,217 | -10 | -0.8% | 26,700 |
| 2024/07/04 | 1,234 | 1,236 | 1,217 | 1,227 | -8 | -0.6% | 33,600 |
| 2024/07/03 | 1,220 | 1,235 | 1,220 | 1,235 | +16 | +1.3% | 55,500 |
| 2024/07/02 | 1,215 | 1,221 | 1,210 | 1,219 | +6 | +0.5% | 54,000 |
| 2024/07/01 | 1,205 | 1,213 | 1,204 | 1,213 | +10 | +0.8% | 44,100 |
| 2024/06/28 | 1,197 | 1,206 | 1,192 | 1,203 | +10 | +0.8% | 38,000 |
| 2024/06/27 | 1,180 | 1,213 | 1,180 | 1,193 | -7 | -0.6% | 125,500 |
| 2024/06/26 | 1,201 | 1,206 | 1,199 | 1,200 | -7 | -0.6% | 175,300 |
| 2024/06/25 | 1,214 | 1,217 | 1,207 | 1,207 | -1 | -0.1% | 78,000 |
| 2024/06/24 | 1,208 | 1,212 | 1,202 | 1,208 | ±0 | ±0% | 87,400 |
| 2024/06/21 | 1,206 | 1,218 | 1,202 | 1,208 | +2 | +0.2% | 86,600 |
| 2024/06/20 | 1,208 | 1,215 | 1,204 | 1,206 | -2 | -0.2% | 57,600 |
| 2024/06/19 | 1,205 | 1,217 | 1,202 | 1,208 | +12 | +1% | 55,500 |
| 2024/06/18 | 1,206 | 1,210 | 1,196 | 1,196 | -4 | -0.3% | 60,700 |
| 2024/06/17 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 45,400 |
| 2024/06/14 | 1,210 | 1,216 | 1,206 | 1,209 | +1 | +0.1% | 52,300 |
| 2024/06/13 | 1,229 | 1,229 | 1,205 | 1,208 | -17 | -1.4% | 39,000 |
| 2024/06/12 | 1,244 | 1,247 | 1,221 | 1,225 | -12 | -1% | 56,500 |
| 2024/06/11 | 1,245 | 1,246 | 1,237 | 1,237 | -10 | -0.8% | 47,800 |
| 2024/06/10 | 1,229 | 1,248 | 1,227 | 1,247 | +22 | +1.8% | 43,700 |
| 2024/06/07 | 1,213 | 1,226 | 1,210 | 1,225 | +13 | +1.1% | 31,900 |
| 2024/06/06 | 1,239 | 1,239 | 1,212 | 1,212 | -13 | -1.1% | 36,300 |
| 2024/06/05 | 1,238 | 1,238 | 1,218 | 1,225 | -10 | -0.8% | 100,300 |
| 2024/06/04 | 1,235 | 1,247 | 1,235 | 1,235 | -7 | -0.6% | 36,700 |
| 2024/06/03 | 1,218 | 1,242 | 1,213 | 1,242 | +38 | +3.2% | 108,500 |
| 2024/05/31 | 1,183 | 1,208 | 1,180 | 1,204 | +26 | +2.2% | 87,900 |
| 2024/05/30 | 1,178 | 1,185 | 1,168 | 1,178 | -7 | -0.6% | 67,400 |
| 2024/05/29 | 1,191 | 1,196 | 1,185 | 1,185 | -5 | -0.4% | 41,000 |
| 2024/05/28 | 1,198 | 1,205 | 1,190 | 1,190 | -8 | -0.7% | 22,400 |
| 2024/05/27 | 1,210 | 1,215 | 1,198 | 1,198 | +5 | +0.4% | 71,000 |
| 2024/05/24 | 1,197 | 1,205 | 1,190 | 1,193 | +2 | +0.2% | 57,500 |
| 2024/05/23 | 1,190 | 1,195 | 1,184 | 1,191 | +8 | +0.7% | 30,100 |
| 2024/05/22 | 1,188 | 1,196 | 1,183 | 1,183 | -3 | -0.3% | 41,800 |
| 2024/05/21 | 1,204 | 1,205 | 1,186 | 1,186 | -13 | -1.1% | 34,900 |
| 2024/05/20 | 1,195 | 1,208 | 1,190 | 1,199 | +11 | +0.9% | 41,000 |
| 2024/05/17 | 1,179 | 1,194 | 1,170 | 1,188 | +16 | +1.4% | 34,600 |
| 2024/05/16 | 1,195 | 1,200 | 1,168 | 1,172 | -14 | -1.2% | 72,300 |
| 2024/05/15 | 1,203 | 1,209 | 1,178 | 1,186 | -17 | -1.4% | 127,200 |
| 2024/05/14 | 1,210 | 1,237 | 1,186 | 1,203 | -102 | -7.8% | 181,500 |
| 2024/05/13 | 1,302 | 1,305 | 1,292 | 1,305 | +1 | +0.1% | 42,200 |
201～
250
件表示中 / 3038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 | 116,400円 | +1.7% | -6.5% | 4.98% | 11.46倍 | 2.08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 |
| 穴吹興産 | 212,600円 | +0.4% | -23.1% | 2.73% | 6.48倍 | 0.52倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 49,300円 | +10.2% | +10.8% | 4.67% | 10.01倍 | 0.34倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 93,900円 | +5.1% | +14.1% | 4.79% | 7.59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 |
| フェイスＮＷ | 202,900円 | +17.0% | +21.8% | 5.91% | 5.89倍 | 2.05倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
