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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 995 | 997 | 988 | 995 | -2 | -0.2% | 20,900 |
| 2022/09/02 | 997 | 999 | 993 | 997 | +7 | +0.7% | 19,700 |
| 2022/09/01 | 1,000 | 1,008 | 990 | 990 | -5 | -0.5% | 43,300 |
| 2022/08/31 | 1,003 | 1,003 | 991 | 995 | -7 | -0.7% | 39,100 |
| 2022/08/30 | 1,003 | 1,008 | 1,002 | 1,002 | +1 | +0.1% | 22,500 |
| 2022/08/29 | 1,003 | 1,004 | 1,000 | 1,001 | -15 | -1.5% | 16,600 |
| 2022/08/26 | 1,012 | 1,017 | 1,008 | 1,016 | +4 | +0.4% | 17,900 |
| 2022/08/25 | 1,018 | 1,018 | 1,006 | 1,012 | +3 | +0.3% | 23,400 |
| 2022/08/24 | 1,003 | 1,010 | 1,001 | 1,009 | +9 | +0.9% | 10,900 |
| 2022/08/23 | 1,004 | 1,007 | 1,000 | 1,000 | -8 | -0.8% | 11,700 |
| 2022/08/22 | 1,009 | 1,011 | 1,006 | 1,008 | -2 | -0.2% | 9,700 |
| 2022/08/19 | 1,012 | 1,020 | 1,008 | 1,010 | -2 | -0.2% | 25,800 |
| 2022/08/18 | 1,009 | 1,016 | 1,007 | 1,012 | +2 | +0.2% | 15,700 |
| 2022/08/17 | 1,022 | 1,022 | 1,010 | 1,010 | -8 | -0.8% | 26,900 |
| 2022/08/16 | 1,024 | 1,037 | 1,016 | 1,018 | -33 | -3.1% | 57,200 |
| 2022/08/15 | 1,045 | 1,051 | 1,035 | 1,051 | +17 | +1.6% | 44,000 |
| 2022/08/12 | 1,034 | 1,034 | 1,023 | 1,034 | +10 | +1% | 23,800 |
| 2022/08/10 | 1,028 | 1,028 | 1,016 | 1,024 | +3 | +0.3% | 11,600 |
| 2022/08/09 | 1,035 | 1,035 | 1,020 | 1,021 | -14 | -1.4% | 12,600 |
| 2022/08/08 | 1,033 | 1,035 | 1,025 | 1,035 | +2 | +0.2% | 9,000 |
| 2022/08/05 | 1,021 | 1,033 | 1,021 | 1,033 | +12 | +1.2% | 13,100 |
| 2022/08/04 | 1,028 | 1,029 | 1,020 | 1,021 | -5 | -0.5% | 9,600 |
| 2022/08/03 | 1,046 | 1,046 | 1,021 | 1,026 | -16 | -1.5% | 19,900 |
| 2022/08/02 | 1,042 | 1,050 | 1,020 | 1,042 | -12 | -1.1% | 38,200 |
| 2022/08/01 | 1,056 | 1,056 | 1,042 | 1,054 | -6 | -0.6% | 29,400 |
| 2022/07/29 | 1,048 | 1,060 | 1,040 | 1,060 | +16 | +1.5% | 61,600 |
| 2022/07/28 | 1,036 | 1,044 | 1,009 | 1,044 | +13 | +1.3% | 126,300 |
| 2022/07/27 | 1,014 | 1,036 | 1,009 | 1,031 | +23 | +2.3% | 91,100 |
| 2022/07/26 | 1,014 | 1,017 | 1,008 | 1,008 | -3 | -0.3% | 23,600 |
| 2022/07/25 | 1,001 | 1,012 | 996 | 1,011 | +15 | +1.5% | 41,900 |
| 2022/07/22 | 1,005 | 1,005 | 994 | 996 | -10 | -1% | 37,800 |
| 2022/07/21 | 1,000 | 1,007 | 999 | 1,006 | +3 | +0.3% | 22,000 |
| 2022/07/20 | 1,007 | 1,007 | 1,000 | 1,003 | +2 | +0.2% | 18,000 |
| 2022/07/19 | 998 | 1,002 | 997 | 1,001 | +3 | +0.3% | 15,900 |
| 2022/07/15 | 1,008 | 1,008 | 997 | 998 | -5 | -0.5% | 23,700 |
| 2022/07/14 | 1,011 | 1,011 | 1,001 | 1,003 | -10 | -1% | 13,400 |
| 2022/07/13 | 1,004 | 1,013 | 1,000 | 1,013 | +9 | +0.9% | 13,100 |
| 2022/07/12 | 1,013 | 1,015 | 1,000 | 1,004 | -20 | -2% | 23,000 |
| 2022/07/11 | 1,004 | 1,027 | 1,004 | 1,024 | +24 | +2.4% | 33,200 |
| 2022/07/08 | 1,011 | 1,018 | 1,000 | 1,000 | -18 | -1.8% | 35,000 |
| 2022/07/07 | 1,021 | 1,035 | 1,015 | 1,018 | -6 | -0.6% | 35,100 |
| 2022/07/06 | 999 | 1,028 | 999 | 1,024 | +21 | +2.1% | 60,600 |
| 2022/07/05 | 1,004 | 1,011 | 1,002 | 1,003 | +2 | +0.2% | 14,500 |
| 2022/07/04 | 1,019 | 1,019 | 998 | 1,001 | -4 | -0.4% | 15,100 |
| 2022/07/01 | 1,030 | 1,030 | 997 | 1,005 | -26 | -2.5% | 32,200 |
| 2022/06/30 | 1,014 | 1,031 | 1,006 | 1,031 | +19 | +1.9% | 51,000 |
| 2022/06/29 | 1,007 | 1,013 | 999 | 1,012 | -22 | -2.1% | 59,000 |
| 2022/06/28 | 1,028 | 1,040 | 1,028 | 1,034 | +1 | +0.1% | 112,200 |
| 2022/06/27 | 1,035 | 1,035 | 1,027 | 1,033 | +1 | +0.1% | 37,800 |
| 2022/06/24 | 1,040 | 1,040 | 1,023 | 1,032 | +3 | +0.3% | 39,200 |
651～
700
件表示中 / 3028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 | 116,100円 | +1.7% | -6.5% | 5.00% | 11.43倍 | 2.07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 | 216,900円 | +0.4% | -23.1% | 2.67% | 6.61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 | 50,600円 | +1.2% | +3.7% | 4.55% | 10.74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 | 92,800円 | +10.9% | -9.8% | 4.31% | 8.70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 | 102,900円 | -19.0% | +17.5% | 1.85% | 9.87倍 | 1.11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
