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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,116 | 1,116 | 1,099 | 1,102 | -19 | -1.7% | 40,900 |
2023/05/30 | 1,139 | 1,139 | 1,118 | 1,121 | -21 | -1.8% | 22,400 |
2023/05/29 | 1,155 | 1,159 | 1,137 | 1,142 | -1 | -0.1% | 32,600 |
2023/05/26 | 1,153 | 1,153 | 1,135 | 1,143 | -5 | -0.4% | 30,400 |
2023/05/25 | 1,150 | 1,153 | 1,132 | 1,148 | +5 | +0.4% | 37,300 |
2023/05/24 | 1,130 | 1,144 | 1,127 | 1,143 | +10 | +0.9% | 14,500 |
2023/05/23 | 1,149 | 1,150 | 1,128 | 1,133 | -17 | -1.5% | 24,900 |
2023/05/22 | 1,124 | 1,150 | 1,121 | 1,150 | +26 | +2.3% | 38,000 |
2023/05/19 | 1,122 | 1,130 | 1,120 | 1,124 | ±0 | ±0% | 17,100 |
2023/05/18 | 1,126 | 1,129 | 1,116 | 1,124 | -2 | -0.2% | 22,500 |
2023/05/17 | 1,125 | 1,132 | 1,116 | 1,126 | +3 | +0.3% | 17,700 |
2023/05/16 | 1,145 | 1,145 | 1,119 | 1,123 | -22 | -1.9% | 26,000 |
2023/05/15 | 1,155 | 1,155 | 1,140 | 1,145 | -10 | -0.9% | 26,400 |
2023/05/12 | 1,152 | 1,155 | 1,139 | 1,155 | +8 | +0.7% | 16,800 |
2023/05/11 | 1,139 | 1,153 | 1,135 | 1,147 | -2 | -0.2% | 20,700 |
2023/05/10 | 1,157 | 1,157 | 1,141 | 1,149 | -3 | -0.3% | 14,500 |
2023/05/09 | 1,128 | 1,154 | 1,127 | 1,152 | +24 | +2.1% | 43,000 |
2023/05/08 | 1,125 | 1,133 | 1,122 | 1,128 | +11 | +1% | 23,700 |
2023/05/02 | 1,128 | 1,128 | 1,116 | 1,117 | -8 | -0.7% | 24,800 |
2023/05/01 | 1,129 | 1,129 | 1,117 | 1,125 | +5 | +0.4% | 28,700 |
2023/04/28 | 1,115 | 1,120 | 1,106 | 1,120 | +19 | +1.7% | 35,700 |
2023/04/27 | 1,098 | 1,108 | 1,097 | 1,101 | ±0 | ±0% | 23,700 |
2023/04/26 | 1,099 | 1,104 | 1,093 | 1,101 | ±0 | ±0% | 20,300 |
2023/04/25 | 1,100 | 1,109 | 1,096 | 1,101 | -3 | -0.3% | 33,200 |
2023/04/24 | 1,083 | 1,105 | 1,083 | 1,104 | +21 | +1.9% | 50,500 |
2023/04/21 | 1,084 | 1,089 | 1,077 | 1,083 | -5 | -0.5% | 27,800 |
2023/04/20 | 1,086 | 1,098 | 1,081 | 1,088 | -8 | -0.7% | 86,100 |
2023/04/19 | 1,108 | 1,110 | 1,089 | 1,096 | -12 | -1.1% | 27,800 |
2023/04/18 | 1,113 | 1,118 | 1,106 | 1,108 | ±0 | ±0% | 40,900 |
2023/04/17 | 1,113 | 1,120 | 1,104 | 1,108 | -5 | -0.4% | 19,000 |
2023/04/14 | 1,113 | 1,125 | 1,110 | 1,113 | +15 | +1.4% | 51,700 |
2023/04/13 | 1,111 | 1,125 | 1,095 | 1,098 | -8 | -0.7% | 40,800 |
2023/04/12 | 1,094 | 1,109 | 1,091 | 1,106 | +10 | +0.9% | 35,800 |
2023/04/11 | 1,095 | 1,096 | 1,080 | 1,096 | +5 | +0.5% | 22,100 |
2023/04/10 | 1,091 | 1,093 | 1,082 | 1,091 | +5 | +0.5% | 23,700 |
2023/04/07 | 1,083 | 1,091 | 1,076 | 1,086 | +6 | +0.6% | 15,400 |
2023/04/06 | 1,084 | 1,084 | 1,071 | 1,080 | -4 | -0.4% | 14,600 |
2023/04/05 | 1,097 | 1,097 | 1,076 | 1,084 | -24 | -2.2% | 22,800 |
2023/04/04 | 1,085 | 1,108 | 1,082 | 1,108 | +23 | +2.1% | 48,500 |
2023/04/03 | 1,062 | 1,085 | 1,062 | 1,085 | +28 | +2.6% | 30,800 |
2023/03/31 | 1,068 | 1,069 | 1,049 | 1,057 | -11 | -1% | 32,300 |
2023/03/30 | 1,068 | 1,068 | 1,053 | 1,068 | +6 | +0.6% | 27,900 |
2023/03/29 | 1,054 | 1,062 | 1,046 | 1,062 | +14 | +1.3% | 27,100 |
2023/03/28 | 1,054 | 1,054 | 1,033 | 1,048 | -6 | -0.6% | 24,100 |
2023/03/27 | 1,060 | 1,060 | 1,050 | 1,054 | -3 | -0.3% | 13,200 |
2023/03/24 | 1,058 | 1,066 | 1,048 | 1,057 | +8 | +0.8% | 49,900 |
2023/03/23 | 1,018 | 1,049 | 1,018 | 1,049 | +23 | +2.2% | 21,900 |
2023/03/22 | 1,029 | 1,032 | 1,014 | 1,026 | ±0 | ±0% | 43,200 |
2023/03/20 | 1,032 | 1,035 | 1,026 | 1,026 | -6 | -0.6% | 19,800 |
2023/03/17 | 1,028 | 1,035 | 1,021 | 1,032 | +3 | +0.3% | 19,200 |
351~
400
件表示中 / 2907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 | 113,700円 | +5.3% | +4.5% | 4.84% | 10.65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 | 97,400円 | +10.9% | -9.8% | 4.11% | 9.13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 | 63,700円 | +10.8% | +4.6% | 3.30% | 7.60倍 | 0.87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 |
ウェルス | 109,100円 | -19.0% | +17.5% | 1.74% | 10.46倍 | 1.13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 |
AndDoHLD | 104,300円 | +3.6% | +15.7% | 4.31% | 7.86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 |
市場注目の銘柄
チャート関連のコラム