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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,178 | 1,181 | 1,170 | 1,176 | -8 | -0.7% | 32,200 |
| 2025/07/02 | 1,164 | 1,192 | 1,163 | 1,184 | +23 | +2% | 44,500 |
| 2025/07/01 | 1,172 | 1,178 | 1,160 | 1,161 | -10 | -0.9% | 72,500 |
| 2025/06/30 | 1,184 | 1,192 | 1,170 | 1,171 | -5 | -0.4% | 61,800 |
| 2025/06/27 | 1,169 | 1,179 | 1,166 | 1,176 | -18 | -1.5% | 123,500 |
| 2025/06/26 | 1,177 | 1,196 | 1,177 | 1,194 | +11 | +0.9% | 86,000 |
| 2025/06/25 | 1,193 | 1,193 | 1,177 | 1,183 | -7 | -0.6% | 70,900 |
| 2025/06/24 | 1,200 | 1,200 | 1,182 | 1,190 | +9 | +0.8% | 41,600 |
| 2025/06/23 | 1,180 | 1,199 | 1,180 | 1,181 | -8 | -0.7% | 36,600 |
| 2025/06/20 | 1,188 | 1,202 | 1,180 | 1,189 | -4 | -0.3% | 40,900 |
| 2025/06/19 | 1,196 | 1,203 | 1,176 | 1,193 | -4 | -0.3% | 91,900 |
| 2025/06/18 | 1,189 | 1,198 | 1,189 | 1,197 | ±0 | ±0% | 32,300 |
| 2025/06/17 | 1,183 | 1,197 | 1,183 | 1,197 | +11 | +0.9% | 19,700 |
| 2025/06/16 | 1,191 | 1,194 | 1,181 | 1,186 | +2 | +0.2% | 24,800 |
| 2025/06/13 | 1,189 | 1,194 | 1,176 | 1,184 | -2 | -0.2% | 35,700 |
| 2025/06/12 | 1,190 | 1,201 | 1,184 | 1,186 | -6 | -0.5% | 31,200 |
| 2025/06/11 | 1,189 | 1,195 | 1,186 | 1,192 | +7 | +0.6% | 25,500 |
| 2025/06/10 | 1,180 | 1,187 | 1,176 | 1,185 | +5 | +0.4% | 25,600 |
| 2025/06/09 | 1,179 | 1,188 | 1,172 | 1,180 | +1 | +0.1% | 25,900 |
| 2025/06/06 | 1,177 | 1,187 | 1,175 | 1,179 | +3 | +0.3% | 27,600 |
| 2025/06/05 | 1,174 | 1,182 | 1,172 | 1,176 | +4 | +0.3% | 23,600 |
| 2025/06/04 | 1,170 | 1,177 | 1,165 | 1,172 | +2 | +0.2% | 20,500 |
| 2025/06/03 | 1,178 | 1,181 | 1,162 | 1,170 | -4 | -0.3% | 46,900 |
| 2025/06/02 | 1,172 | 1,182 | 1,171 | 1,174 | -3 | -0.3% | 32,300 |
| 2025/05/30 | 1,177 | 1,180 | 1,171 | 1,177 | +5 | +0.4% | 39,200 |
| 2025/05/29 | 1,177 | 1,186 | 1,172 | 1,172 | -5 | -0.4% | 39,500 |
| 2025/05/28 | 1,193 | 1,198 | 1,165 | 1,177 | -5 | -0.4% | 48,200 |
| 2025/05/27 | 1,190 | 1,203 | 1,179 | 1,182 | -1 | -0.1% | 35,700 |
| 2025/05/26 | 1,189 | 1,198 | 1,180 | 1,183 | -3 | -0.3% | 29,700 |
| 2025/05/23 | 1,172 | 1,189 | 1,166 | 1,186 | +20 | +1.7% | 54,900 |
1～
50
件表示中 / 3090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 | 119,200円 | +1.7% | -6.5% | 4.87% | 11.77倍 | 2.13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 | 201,100円 | +0.4% | -23.1% | 2.88% | 6.13倍 | 0.49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 |
| ＡｎｄＤｏＨＬＤ | 110,500円 | +3.6% | +15.7% | 4.07% | 8.35倍 | 1.26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 |
| パラカ | 192,600円 | +6.8% | +4.5% | 3.37% | 9.92倍 | 0.99倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 101,500円 | +58.4% | +234.0% | 2.07% | 7.79倍 | 1.00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
