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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,301 | 1,314 | 1,296 | 1,305 | +2 | +0.2% | 24,600 |
| 2025/09/12 | 1,300 | 1,309 | 1,299 | 1,303 | -2 | -0.2% | 23,200 |
| 2025/09/11 | 1,313 | 1,313 | 1,293 | 1,305 | -8 | -0.6% | 23,400 |
| 2025/09/10 | 1,325 | 1,328 | 1,310 | 1,313 | -12 | -0.9% | 16,900 |
| 2025/09/09 | 1,322 | 1,332 | 1,319 | 1,325 | +5 | +0.4% | 25,900 |
| 2025/09/08 | 1,275 | 1,345 | 1,275 | 1,320 | +50 | +3.9% | 83,700 |
| 2025/09/05 | 1,271 | 1,275 | 1,266 | 1,270 | +1 | +0.1% | 24,700 |
| 2025/09/04 | 1,273 | 1,273 | 1,260 | 1,269 | ±0 | ±0% | 16,700 |
| 2025/09/03 | 1,286 | 1,286 | 1,265 | 1,269 | +6 | +0.5% | 25,000 |
| 2025/09/02 | 1,265 | 1,271 | 1,262 | 1,263 | +2 | +0.2% | 19,600 |
| 2025/09/01 | 1,284 | 1,288 | 1,260 | 1,261 | -33 | -2.6% | 36,800 |
| 2025/08/29 | 1,302 | 1,303 | 1,290 | 1,294 | -16 | -1.2% | 19,800 |
| 2025/08/28 | 1,306 | 1,312 | 1,296 | 1,310 | -8 | -0.6% | 22,400 |
| 2025/08/27 | 1,311 | 1,318 | 1,298 | 1,318 | +14 | +1.1% | 37,600 |
| 2025/08/26 | 1,300 | 1,305 | 1,289 | 1,304 | -4 | -0.3% | 34,000 |
| 2025/08/25 | 1,312 | 1,336 | 1,300 | 1,308 | +8 | +0.6% | 133,500 |
| 2025/08/22 | 1,300 | 1,300 | 1,281 | 1,300 | +5 | +0.4% | 38,500 |
| 2025/08/21 | 1,317 | 1,317 | 1,295 | 1,295 | -15 | -1.1% | 27,400 |
| 2025/08/20 | 1,305 | 1,315 | 1,302 | 1,310 | +15 | +1.2% | 47,700 |
| 2025/08/19 | 1,290 | 1,297 | 1,279 | 1,295 | +7 | +0.5% | 34,500 |
| 2025/08/18 | 1,268 | 1,288 | 1,262 | 1,288 | +32 | +2.5% | 50,200 |
| 2025/08/15 | 1,254 | 1,256 | 1,248 | 1,256 | +3 | +0.2% | 22,000 |
| 2025/08/14 | 1,258 | 1,258 | 1,250 | 1,253 | -3 | -0.2% | 20,400 |
| 2025/08/13 | 1,268 | 1,268 | 1,250 | 1,256 | -12 | -0.9% | 30,800 |
| 2025/08/12 | 1,251 | 1,280 | 1,251 | 1,268 | +39 | +3.2% | 63,500 |
| 2025/08/08 | 1,220 | 1,232 | 1,220 | 1,229 | +9 | +0.7% | 28,800 |
| 2025/08/07 | 1,217 | 1,222 | 1,215 | 1,220 | +5 | +0.4% | 23,800 |
| 2025/08/06 | 1,208 | 1,218 | 1,208 | 1,215 | +15 | +1.3% | 17,100 |
| 2025/08/05 | 1,205 | 1,205 | 1,199 | 1,200 | -3 | -0.2% | 14,000 |
| 2025/08/04 | 1,191 | 1,207 | 1,189 | 1,203 | +11 | +0.9% | 34,900 |
| 2025/08/01 | 1,176 | 1,193 | 1,176 | 1,192 | +17 | +1.4% | 36,600 |
| 2025/07/31 | 1,174 | 1,177 | 1,169 | 1,175 | +5 | +0.4% | 15,600 |
| 2025/07/30 | 1,166 | 1,174 | 1,166 | 1,170 | +5 | +0.4% | 16,200 |
| 2025/07/29 | 1,169 | 1,171 | 1,161 | 1,165 | -6 | -0.5% | 18,300 |
| 2025/07/28 | 1,174 | 1,179 | 1,170 | 1,171 | -3 | -0.3% | 14,700 |
| 2025/07/25 | 1,174 | 1,176 | 1,160 | 1,174 | +11 | +0.9% | 36,400 |
| 2025/07/24 | 1,177 | 1,177 | 1,155 | 1,163 | -4 | -0.3% | 50,400 |
| 2025/07/23 | 1,164 | 1,167 | 1,160 | 1,167 | +4 | +0.3% | 25,100 |
| 2025/07/22 | 1,163 | 1,170 | 1,161 | 1,163 | ±0 | ±0% | 16,000 |
| 2025/07/18 | 1,171 | 1,171 | 1,163 | 1,163 | -8 | -0.7% | 18,800 |
| 2025/07/17 | 1,172 | 1,177 | 1,170 | 1,171 | +1 | +0.1% | 23,800 |
| 2025/07/16 | 1,176 | 1,176 | 1,166 | 1,170 | -3 | -0.3% | 10,600 |
| 2025/07/15 | 1,182 | 1,186 | 1,173 | 1,173 | -12 | -1% | 15,000 |
| 2025/07/14 | 1,181 | 1,191 | 1,181 | 1,185 | +9 | +0.8% | 28,400 |
| 2025/07/11 | 1,181 | 1,183 | 1,175 | 1,176 | +3 | +0.3% | 15,100 |
| 2025/07/10 | 1,183 | 1,183 | 1,169 | 1,173 | -9 | -0.8% | 19,000 |
| 2025/07/09 | 1,170 | 1,183 | 1,170 | 1,182 | +20 | +1.7% | 36,000 |
| 2025/07/08 | 1,166 | 1,167 | 1,162 | 1,162 | -6 | -0.5% | 15,100 |
| 2025/07/07 | 1,177 | 1,178 | 1,166 | 1,168 | -10 | -0.8% | 16,300 |
| 2025/07/04 | 1,176 | 1,184 | 1,176 | 1,178 | +2 | +0.2% | 16,700 |
1～
50
件表示中 / 3120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 | 130,500円 | +1.7% | -6.5% | 4.60% | 12.88倍 | 2.46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 | +10.0% | +17.5% | 3.15% | 5.24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 |
| コロンビア | 355,000円 | +88.8% | +19.4% | 1.94% | 8.97倍 | 1.99倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ＡｎｄＤｏＨＬＤ | 111,500円 | -15.0% | +1.9% | 4.13% | 8.03倍 | 1.21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 |
| ウェルス | 113,600円 | +58.4% | +234.0% | 1.85% | 8.71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
