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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,168 | 1,168 | 1,153 | 1,155 | -15 | -1.3% | 34,300 |
| 2025/04/30 | 1,182 | 1,182 | 1,163 | 1,170 | +17 | +1.5% | 24,300 |
| 2025/04/28 | 1,187 | 1,192 | 1,153 | 1,153 | -28 | -2.4% | 21,100 |
| 2025/04/25 | 1,199 | 1,202 | 1,181 | 1,181 | -9 | -0.8% | 32,100 |
| 2025/04/24 | 1,203 | 1,205 | 1,185 | 1,190 | -13 | -1.1% | 35,100 |
| 2025/04/23 | 1,202 | 1,211 | 1,196 | 1,203 | +7 | +0.6% | 33,500 |
| 2025/04/22 | 1,192 | 1,202 | 1,188 | 1,196 | +4 | +0.3% | 23,100 |
| 2025/04/21 | 1,185 | 1,196 | 1,185 | 1,192 | +4 | +0.3% | 15,100 |
| 2025/04/18 | 1,175 | 1,197 | 1,175 | 1,188 | +17 | +1.5% | 24,900 |
| 2025/04/17 | 1,166 | 1,172 | 1,162 | 1,171 | -1 | -0.1% | 25,000 |
| 2025/04/16 | 1,167 | 1,177 | 1,167 | 1,172 | +2 | +0.2% | 12,600 |
| 2025/04/15 | 1,169 | 1,180 | 1,165 | 1,170 | -2 | -0.2% | 20,300 |
| 2025/04/14 | 1,175 | 1,179 | 1,168 | 1,172 | ±0 | ±0% | 23,000 |
| 2025/04/11 | 1,150 | 1,172 | 1,133 | 1,172 | +6 | +0.5% | 26,300 |
| 2025/04/10 | 1,184 | 1,184 | 1,151 | 1,166 | +42 | +3.7% | 34,600 |
| 2025/04/09 | 1,106 | 1,132 | 1,092 | 1,124 | -12 | -1.1% | 41,900 |
| 2025/04/08 | 1,105 | 1,141 | 1,104 | 1,136 | +61 | +5.7% | 45,900 |
| 2025/04/07 | 1,080 | 1,110 | 1,061 | 1,075 | -65 | -5.7% | 68,700 |
| 2025/04/04 | 1,153 | 1,162 | 1,130 | 1,140 | -37 | -3.1% | 59,700 |
| 2025/04/03 | 1,180 | 1,198 | 1,168 | 1,177 | -39 | -3.2% | 38,000 |
| 2025/04/02 | 1,205 | 1,229 | 1,205 | 1,216 | +11 | +0.9% | 60,500 |
| 2025/04/01 | 1,198 | 1,224 | 1,198 | 1,205 | +15 | +1.3% | 51,800 |
| 2025/03/31 | 1,190 | 1,200 | 1,168 | 1,190 | -4 | -0.3% | 93,700 |
| 2025/03/28 | 1,208 | 1,208 | 1,192 | 1,194 | -14 | -1.2% | 36,200 |
| 2025/03/27 | 1,193 | 1,208 | 1,186 | 1,208 | +18 | +1.5% | 52,400 |
| 2025/03/26 | 1,189 | 1,192 | 1,179 | 1,190 | +3 | +0.3% | 30,800 |
| 2025/03/25 | 1,183 | 1,190 | 1,177 | 1,187 | +7 | +0.6% | 61,400 |
| 2025/03/24 | 1,155 | 1,187 | 1,155 | 1,180 | +36 | +3.1% | 85,900 |
| 2025/03/21 | 1,152 | 1,152 | 1,130 | 1,144 | -6 | -0.5% | 40,100 |
| 2025/03/19 | 1,149 | 1,151 | 1,143 | 1,150 | +6 | +0.5% | 18,800 |
| 2025/03/18 | 1,150 | 1,150 | 1,142 | 1,144 | -3 | -0.3% | 30,400 |
| 2025/03/17 | 1,144 | 1,148 | 1,143 | 1,147 | +1 | +0.1% | 24,400 |
| 2025/03/14 | 1,149 | 1,149 | 1,142 | 1,146 | +2 | +0.2% | 19,300 |
| 2025/03/13 | 1,148 | 1,150 | 1,140 | 1,144 | ±0 | ±0% | 14,800 |
| 2025/03/12 | 1,135 | 1,144 | 1,134 | 1,144 | +2 | +0.2% | 18,200 |
| 2025/03/11 | 1,139 | 1,144 | 1,129 | 1,142 | -4 | -0.3% | 37,300 |
| 2025/03/10 | 1,147 | 1,152 | 1,142 | 1,146 | -1 | -0.1% | 63,600 |
| 2025/03/07 | 1,147 | 1,147 | 1,136 | 1,147 | ±0 | ±0% | 26,700 |
| 2025/03/06 | 1,148 | 1,153 | 1,142 | 1,147 | +1 | +0.1% | 23,400 |
| 2025/03/05 | 1,144 | 1,147 | 1,140 | 1,146 | ±0 | ±0% | 24,200 |
| 2025/03/04 | 1,143 | 1,146 | 1,137 | 1,146 | +1 | +0.1% | 29,900 |
| 2025/03/03 | 1,135 | 1,146 | 1,135 | 1,145 | +17 | +1.5% | 59,200 |
| 2025/02/28 | 1,131 | 1,133 | 1,123 | 1,128 | -2 | -0.2% | 31,700 |
| 2025/02/27 | 1,134 | 1,134 | 1,123 | 1,130 | +8 | +0.7% | 21,100 |
| 2025/02/26 | 1,128 | 1,133 | 1,120 | 1,122 | -6 | -0.5% | 21,300 |
| 2025/02/25 | 1,137 | 1,137 | 1,125 | 1,128 | -3 | -0.3% | 28,000 |
| 2025/02/21 | 1,124 | 1,132 | 1,123 | 1,131 | +1 | +0.1% | 21,000 |
| 2025/02/20 | 1,122 | 1,133 | 1,122 | 1,130 | +8 | +0.7% | 30,000 |
| 2025/02/19 | 1,121 | 1,127 | 1,118 | 1,122 | +1 | +0.1% | 11,000 |
| 2025/02/18 | 1,128 | 1,128 | 1,115 | 1,121 | +3 | +0.3% | 34,100 |
1～
50
件表示中 / 3027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 | 115,500円 | +1.7% | -6.5% | 5.02% | 11.37倍 | 2.06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 | 216,100円 | +0.4% | -23.1% | 2.68% | 6.59倍 | 0.53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 | 50,900円 | +1.2% | +3.7% | 4.52% | 10.81倍 | 0.36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 | 92,700円 | +10.9% | -9.8% | 4.31% | 8.69倍 | 0.67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 |
| ウェルス | 103,800円 | -19.0% | +17.5% | 1.83% | 9.95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 |
市場注目の銘柄
チャート関連のコラム
