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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,305 | 1,309 | 1,298 | 1,304 | +9 | +0.7% | 34,100 |
| 2024/05/09 | 1,319 | 1,321 | 1,290 | 1,295 | -13 | -1% | 96,300 |
| 2024/05/08 | 1,314 | 1,324 | 1,308 | 1,308 | -5 | -0.4% | 24,300 |
| 2024/05/07 | 1,322 | 1,328 | 1,313 | 1,313 | -9 | -0.7% | 32,100 |
| 2024/05/02 | 1,325 | 1,325 | 1,315 | 1,322 | -6 | -0.5% | 32,800 |
| 2024/05/01 | 1,325 | 1,333 | 1,321 | 1,328 | +3 | +0.2% | 35,100 |
| 2024/04/30 | 1,323 | 1,328 | 1,309 | 1,325 | +9 | +0.7% | 49,800 |
| 2024/04/26 | 1,317 | 1,323 | 1,310 | 1,316 | -2 | -0.2% | 43,600 |
| 2024/04/25 | 1,316 | 1,328 | 1,316 | 1,318 | -2 | -0.2% | 38,000 |
| 2024/04/24 | 1,324 | 1,328 | 1,313 | 1,320 | ±0 | ±0% | 54,600 |
| 2024/04/23 | 1,295 | 1,321 | 1,291 | 1,320 | +30 | +2.3% | 54,100 |
| 2024/04/22 | 1,298 | 1,308 | 1,281 | 1,290 | +17 | +1.3% | 66,100 |
| 2024/04/19 | 1,291 | 1,291 | 1,261 | 1,273 | -16 | -1.2% | 45,900 |
| 2024/04/18 | 1,279 | 1,294 | 1,276 | 1,289 | +13 | +1% | 29,300 |
| 2024/04/17 | 1,288 | 1,293 | 1,273 | 1,276 | -12 | -0.9% | 30,000 |
| 2024/04/16 | 1,315 | 1,315 | 1,284 | 1,288 | -34 | -2.6% | 49,000 |
| 2024/04/15 | 1,303 | 1,324 | 1,300 | 1,322 | +18 | +1.4% | 32,100 |
| 2024/04/12 | 1,313 | 1,316 | 1,299 | 1,304 | -11 | -0.8% | 45,000 |
| 2024/04/11 | 1,321 | 1,321 | 1,307 | 1,315 | -11 | -0.8% | 32,200 |
| 2024/04/10 | 1,313 | 1,329 | 1,311 | 1,326 | +14 | +1.1% | 44,200 |
| 2024/04/09 | 1,300 | 1,322 | 1,290 | 1,312 | +18 | +1.4% | 43,200 |
| 2024/04/08 | 1,284 | 1,300 | 1,273 | 1,294 | +22 | +1.7% | 81,900 |
| 2024/04/05 | 1,275 | 1,277 | 1,270 | 1,272 | -14 | -1.1% | 38,800 |
| 2024/04/04 | 1,297 | 1,297 | 1,284 | 1,286 | ±0 | ±0% | 56,900 |
| 2024/04/03 | 1,281 | 1,297 | 1,277 | 1,286 | +4 | +0.3% | 74,200 |
| 2024/04/02 | 1,285 | 1,291 | 1,270 | 1,282 | -7 | -0.5% | 96,800 |
| 2024/04/01 | 1,296 | 1,296 | 1,269 | 1,289 | +32 | +2.5% | 119,700 |
| 2024/03/29 | 1,235 | 1,257 | 1,228 | 1,257 | +33 | +2.7% | 50,500 |
| 2024/03/28 | 1,241 | 1,241 | 1,222 | 1,224 | -16 | -1.3% | 39,600 |
| 2024/03/27 | 1,250 | 1,250 | 1,231 | 1,240 | +3 | +0.2% | 66,300 |
| 2024/03/26 | 1,234 | 1,247 | 1,224 | 1,237 | +2 | +0.2% | 60,600 |
| 2024/03/25 | 1,218 | 1,238 | 1,209 | 1,235 | +17 | +1.4% | 75,000 |
| 2024/03/22 | 1,200 | 1,218 | 1,196 | 1,218 | +25 | +2.1% | 81,600 |
| 2024/03/21 | 1,204 | 1,204 | 1,180 | 1,193 | +6 | +0.5% | 103,300 |
| 2024/03/19 | 1,182 | 1,192 | 1,173 | 1,187 | +9 | +0.8% | 58,700 |
| 2024/03/18 | 1,199 | 1,204 | 1,173 | 1,178 | -17 | -1.4% | 194,300 |
| 2024/03/15 | 1,188 | 1,198 | 1,185 | 1,195 | +7 | +0.6% | 35,200 |
| 2024/03/14 | 1,185 | 1,193 | 1,182 | 1,188 | -2 | -0.2% | 16,700 |
| 2024/03/13 | 1,201 | 1,201 | 1,180 | 1,190 | -10 | -0.8% | 15,600 |
| 2024/03/12 | 1,185 | 1,200 | 1,181 | 1,200 | +15 | +1.3% | 9,500 |
| 2024/03/11 | 1,196 | 1,196 | 1,178 | 1,185 | -11 | -0.9% | 31,500 |
| 2024/03/08 | 1,194 | 1,206 | 1,192 | 1,196 | -2 | -0.2% | 27,700 |
| 2024/03/07 | 1,210 | 1,214 | 1,194 | 1,198 | -4 | -0.3% | 20,000 |
| 2024/03/06 | 1,188 | 1,208 | 1,184 | 1,202 | +10 | +0.8% | 26,700 |
| 2024/03/05 | 1,182 | 1,206 | 1,180 | 1,192 | +12 | +1% | 42,100 |
| 2024/03/04 | 1,188 | 1,191 | 1,180 | 1,180 | -13 | -1.1% | 30,900 |
| 2024/03/01 | 1,201 | 1,202 | 1,183 | 1,193 | -7 | -0.6% | 31,600 |
| 2024/02/29 | 1,218 | 1,220 | 1,198 | 1,200 | -13 | -1.1% | 42,300 |
| 2024/02/28 | 1,210 | 1,227 | 1,207 | 1,213 | +3 | +0.2% | 36,000 |
| 2024/02/27 | 1,208 | 1,214 | 1,198 | 1,210 | +9 | +0.7% | 30,500 |
251～
300
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
