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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,173 | 1,174 | 1,144 | 1,147 | -26 | -2.2% | 43,600 |
| 2024/09/05 | 1,183 | 1,193 | 1,172 | 1,173 | -2 | -0.2% | 14,100 |
| 2024/09/04 | 1,191 | 1,191 | 1,173 | 1,175 | -17 | -1.4% | 30,200 |
| 2024/09/03 | 1,213 | 1,213 | 1,192 | 1,192 | -15 | -1.2% | 19,100 |
| 2024/09/02 | 1,225 | 1,225 | 1,192 | 1,207 | +1 | +0.1% | 17,500 |
| 2024/08/30 | 1,209 | 1,215 | 1,200 | 1,206 | -12 | -1% | 21,900 |
| 2024/08/29 | 1,214 | 1,223 | 1,205 | 1,218 | +6 | +0.5% | 15,500 |
| 2024/08/28 | 1,235 | 1,241 | 1,200 | 1,212 | -23 | -1.9% | 28,200 |
| 2024/08/27 | 1,219 | 1,235 | 1,219 | 1,235 | +11 | +0.9% | 14,400 |
| 2024/08/26 | 1,220 | 1,224 | 1,216 | 1,224 | +14 | +1.2% | 12,200 |
| 2024/08/23 | 1,220 | 1,221 | 1,210 | 1,210 | -5 | -0.4% | 27,200 |
| 2024/08/22 | 1,220 | 1,229 | 1,176 | 1,215 | -3 | -0.2% | 42,600 |
| 2024/08/21 | 1,215 | 1,220 | 1,203 | 1,218 | +6 | +0.5% | 15,600 |
| 2024/08/20 | 1,198 | 1,215 | 1,198 | 1,212 | +20 | +1.7% | 24,000 |
| 2024/08/19 | 1,204 | 1,212 | 1,190 | 1,192 | -10 | -0.8% | 22,800 |
| 2024/08/16 | 1,179 | 1,202 | 1,178 | 1,202 | +34 | +2.9% | 22,400 |
| 2024/08/15 | 1,161 | 1,175 | 1,156 | 1,168 | +3 | +0.3% | 28,000 |
| 2024/08/14 | 1,189 | 1,189 | 1,160 | 1,165 | -8 | -0.7% | 23,600 |
| 2024/08/13 | 1,172 | 1,177 | 1,162 | 1,173 | +15 | +1.3% | 21,000 |
| 2024/08/09 | 1,189 | 1,200 | 1,135 | 1,158 | +10 | +0.9% | 40,500 |
| 2024/08/08 | 1,174 | 1,187 | 1,145 | 1,148 | -12 | -1% | 26,300 |
| 2024/08/07 | 1,124 | 1,195 | 1,121 | 1,160 | -16 | -1.4% | 40,300 |
| 2024/08/06 | 1,137 | 1,197 | 1,136 | 1,176 | +99 | +9.2% | 103,700 |
| 2024/08/05 | 1,084 | 1,128 | 1,063 | 1,077 | -62 | -5.4% | 119,200 |
| 2024/08/02 | 1,168 | 1,189 | 1,139 | 1,139 | -47 | -4% | 70,800 |
| 2024/08/01 | 1,225 | 1,225 | 1,186 | 1,186 | -52 | -4.2% | 38,000 |
| 2024/07/31 | 1,213 | 1,238 | 1,203 | 1,238 | +19 | +1.6% | 33,800 |
| 2024/07/30 | 1,238 | 1,239 | 1,216 | 1,219 | -19 | -1.5% | 28,000 |
| 2024/07/29 | 1,228 | 1,242 | 1,228 | 1,238 | +12 | +1% | 35,400 |
| 2024/07/26 | 1,214 | 1,231 | 1,212 | 1,226 | +10 | +0.8% | 22,100 |
| 2024/07/25 | 1,224 | 1,224 | 1,205 | 1,216 | -9 | -0.7% | 50,300 |
| 2024/07/24 | 1,237 | 1,239 | 1,220 | 1,225 | -17 | -1.4% | 23,500 |
| 2024/07/23 | 1,240 | 1,245 | 1,232 | 1,242 | +16 | +1.3% | 13,500 |
| 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 |
201～
250
件表示中 / 3071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 | 117,800円 | +1.7% | -6.5% | 4.92% | 11.63倍 | 2.11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 |
| ＡｎｄＤｏＨＬＤ | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ウェルス | 99,800円 | +58.4% | +234.0% | 2.10% | 7.66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 | 182,500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
