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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 1,019 | 1,030 | 1,015 | 1,029 | -5 | -0.5% | 21,500 |
2023/03/15 | 1,019 | 1,037 | 1,017 | 1,034 | +22 | +2.2% | 23,600 |
2023/03/14 | 1,014 | 1,018 | 1,004 | 1,012 | -4 | -0.4% | 24,300 |
2023/03/13 | 1,011 | 1,017 | 1,004 | 1,016 | -4 | -0.4% | 34,100 |
2023/03/10 | 1,016 | 1,027 | 1,016 | 1,020 | -4 | -0.4% | 32,600 |
2023/03/09 | 1,020 | 1,025 | 1,020 | 1,024 | +4 | +0.4% | 19,400 |
2023/03/08 | 1,017 | 1,024 | 1,017 | 1,020 | +3 | +0.3% | 32,800 |
2023/03/07 | 1,018 | 1,021 | 1,013 | 1,017 | +3 | +0.3% | 61,800 |
2023/03/06 | 1,013 | 1,015 | 1,008 | 1,014 | +4 | +0.4% | 27,300 |
2023/03/03 | 1,010 | 1,014 | 1,005 | 1,010 | +3 | +0.3% | 26,700 |
2023/03/02 | 1,009 | 1,010 | 1,005 | 1,007 | -2 | -0.2% | 16,900 |
2023/03/01 | 1,002 | 1,009 | 1,001 | 1,009 | +7 | +0.7% | 22,200 |
2023/02/28 | 1,007 | 1,008 | 999 | 1,002 | -6 | -0.6% | 26,300 |
2023/02/27 | 1,005 | 1,008 | 1,003 | 1,008 | +3 | +0.3% | 28,700 |
2023/02/24 | 1,002 | 1,005 | 1,000 | 1,005 | +12 | +1.2% | 31,700 |
2023/02/22 | 999 | 1,000 | 980 | 993 | -7 | -0.7% | 63,400 |
2023/02/21 | 998 | 1,011 | 998 | 1,000 | +2 | +0.2% | 26,800 |
2023/02/20 | 1,000 | 1,002 | 998 | 998 | -1 | -0.1% | 21,500 |
2023/02/17 | 1,003 | 1,004 | 999 | 999 | -4 | -0.4% | 16,500 |
2023/02/16 | 1,006 | 1,006 | 999 | 1,003 | +4 | +0.4% | 20,200 |
2023/02/15 | 1,004 | 1,005 | 999 | 999 | -5 | -0.5% | 10,400 |
2023/02/14 | 1,009 | 1,016 | 999 | 1,004 | +1 | +0.1% | 24,700 |
2023/02/13 | 1,004 | 1,006 | 1,001 | 1,003 | -1 | -0.1% | 9,600 |
2023/02/10 | 1,000 | 1,009 | 999 | 1,004 | +6 | +0.6% | 10,600 |
2023/02/09 | 1,005 | 1,005 | 998 | 998 | -4 | -0.4% | 10,500 |
2023/02/08 | 1,005 | 1,008 | 999 | 1,002 | -3 | -0.3% | 12,700 |
2023/02/07 | 1,007 | 1,010 | 1,005 | 1,005 | -3 | -0.3% | 4,600 |
2023/02/06 | 1,004 | 1,015 | 1,003 | 1,008 | +8 | +0.8% | 26,600 |
2023/02/03 | 1,002 | 1,002 | 999 | 1,000 | -2 | -0.2% | 8,800 |
2023/02/02 | 1,013 | 1,013 | 998 | 1,002 | ±0 | ±0% | 12,200 |
2023/02/01 | 1,015 | 1,015 | 1,000 | 1,002 | -3 | -0.3% | 8,400 |
2023/01/31 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 11,700 |
2023/01/30 | 1,014 | 1,017 | 1,008 | 1,010 | -4 | -0.4% | 35,400 |
2023/01/27 | 1,012 | 1,018 | 1,003 | 1,014 | +4 | +0.4% | 20,900 |
2023/01/26 | 1,012 | 1,013 | 1,009 | 1,010 | -2 | -0.2% | 11,800 |
2023/01/25 | 1,013 | 1,017 | 1,009 | 1,012 | -2 | -0.2% | 26,800 |
2023/01/24 | 1,012 | 1,014 | 1,007 | 1,014 | +3 | +0.3% | 23,800 |
2023/01/23 | 1,013 | 1,014 | 1,008 | 1,011 | +2 | +0.2% | 9,400 |
2023/01/20 | 1,015 | 1,018 | 1,008 | 1,009 | -1 | -0.1% | 26,500 |
2023/01/19 | 1,017 | 1,017 | 1,008 | 1,010 | -3 | -0.3% | 14,800 |
2023/01/18 | 1,018 | 1,019 | 1,005 | 1,013 | -6 | -0.6% | 48,000 |
2023/01/17 | 1,002 | 1,020 | 1,001 | 1,019 | +21 | +2.1% | 50,400 |
2023/01/16 | 998 | 1,001 | 993 | 998 | -1 | -0.1% | 9,600 |
2023/01/13 | 1,000 | 1,000 | 996 | 999 | +2 | +0.2% | 11,000 |
2023/01/12 | 1,004 | 1,004 | 991 | 997 | -1 | -0.1% | 9,500 |
2023/01/11 | 990 | 1,002 | 990 | 998 | +7 | +0.7% | 17,700 |
2023/01/10 | 998 | 1,001 | 991 | 991 | -3 | -0.3% | 10,000 |
2023/01/06 | 995 | 995 | 992 | 994 | -2 | -0.2% | 9,900 |
2023/01/05 | 1,005 | 1,005 | 996 | 996 | -4 | -0.4% | 10,100 |
2023/01/04 | 1,001 | 1,002 | 991 | 1,000 | +2 | +0.2% | 53,300 |
401~
450
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 | 113,400円 | +5.3% | +4.5% | 4.85% | 10.62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 | 97,300円 | +10.9% | -9.8% | 4.11% | 9.12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 | 64,100円 | +10.8% | +4.6% | 3.28% | 7.65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 | 108,800円 | -19.0% | +17.5% | 1.75% | 10.43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 |
AndDoHLD | 104,400円 | +3.6% | +15.7% | 4.31% | 7.87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