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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
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 |
551~
600
件表示中 / 3072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 | 116,800円 | +1.7% | -6.5% | 4.97% | 11.53倍 | 2.09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 | 93,700円 | +5.1% | +14.1% | 4.80% | 7.58倍 | 0.65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 |
AndDoHLD | 108,000円 | +3.6% | +15.7% | 4.17% | 8.16倍 | 1.24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 | 100,300円 | +58.4% | +234.0% | 2.09% | 7.70倍 | 0.99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 |
パラカ | 182,600円 | +6.8% | +4.5% | 3.56% | 9.41倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム