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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,018 | 1,035 | 1,014 | 1,035 | +17 | +1.7% | 36,500 |
| 2022/03/29 | 1,012 | 1,018 | 1,004 | 1,018 | +1 | +0.1% | 30,500 |
| 2022/03/28 | 1,019 | 1,019 | 998 | 1,017 | -9 | -0.9% | 53,600 |
| 2022/03/25 | 1,062 | 1,062 | 1,010 | 1,026 | -28 | -2.7% | 58,800 |
| 2022/03/24 | 1,062 | 1,062 | 1,039 | 1,054 | -9 | -0.8% | 17,900 |
| 2022/03/23 | 1,056 | 1,067 | 1,053 | 1,063 | +17 | +1.6% | 36,500 |
| 2022/03/22 | 1,039 | 1,055 | 1,039 | 1,046 | +8 | +0.8% | 42,500 |
| 2022/03/18 | 1,030 | 1,042 | 1,030 | 1,038 | +8 | +0.8% | 28,200 |
| 2022/03/17 | 1,017 | 1,033 | 1,017 | 1,030 | +17 | +1.7% | 21,300 |
| 2022/03/16 | 1,015 | 1,020 | 1,007 | 1,013 | -2 | -0.2% | 19,200 |
| 2022/03/15 | 1,008 | 1,019 | 1,007 | 1,015 | +7 | +0.7% | 15,800 |
| 2022/03/14 | 1,001 | 1,014 | 1,001 | 1,008 | +8 | +0.8% | 14,100 |
| 2022/03/11 | 992 | 1,014 | 992 | 1,000 | -17 | -1.7% | 25,100 |
| 2022/03/10 | 1,004 | 1,018 | 1,001 | 1,017 | +35 | +3.6% | 20,400 |
| 2022/03/09 | 994 | 1,007 | 982 | 982 | -10 | -1% | 32,600 |
| 2022/03/08 | 991 | 1,002 | 983 | 992 | -15 | -1.5% | 43,900 |
| 2022/03/07 | 1,018 | 1,019 | 999 | 1,007 | -12 | -1.2% | 41,400 |
| 2022/03/04 | 1,026 | 1,031 | 1,018 | 1,019 | -5 | -0.5% | 18,300 |
| 2022/03/03 | 1,036 | 1,039 | 1,023 | 1,024 | -4 | -0.4% | 15,900 |
| 2022/03/02 | 1,024 | 1,050 | 1,012 | 1,028 | -5 | -0.5% | 64,800 |
| 2022/03/01 | 1,039 | 1,041 | 1,027 | 1,033 | -4 | -0.4% | 25,000 |
| 2022/02/28 | 1,015 | 1,037 | 1,015 | 1,037 | +22 | +2.2% | 45,500 |
| 2022/02/25 | 1,024 | 1,024 | 1,007 | 1,015 | +9 | +0.9% | 22,900 |
| 2022/02/24 | 1,000 | 1,008 | 992 | 1,006 | +7 | +0.7% | 26,700 |
| 2022/02/22 | 1,012 | 1,014 | 996 | 999 | -23 | -2.3% | 32,500 |
| 2022/02/21 | 1,013 | 1,024 | 1,004 | 1,022 | -1 | -0.1% | 25,500 |
| 2022/02/18 | 1,016 | 1,035 | 1,012 | 1,023 | -9 | -0.9% | 57,600 |
| 2022/02/17 | 1,010 | 1,032 | 1,003 | 1,032 | +9 | +0.9% | 38,500 |
| 2022/02/16 | 1,039 | 1,040 | 1,010 | 1,023 | +4 | +0.4% | 33,100 |
| 2022/02/15 | 1,000 | 1,032 | 995 | 1,019 | +28 | +2.8% | 85,300 |
| 2022/02/14 | 975 | 994 | 972 | 991 | +5 | +0.5% | 51,800 |
| 2022/02/10 | 979 | 990 | 979 | 986 | +9 | +0.9% | 41,300 |
| 2022/02/09 | 977 | 977 | 967 | 977 | +7 | +0.7% | 13,800 |
| 2022/02/08 | 974 | 981 | 970 | 970 | -4 | -0.4% | 8,200 |
| 2022/02/07 | 983 | 984 | 974 | 974 | -5 | -0.5% | 20,700 |
| 2022/02/04 | 966 | 986 | 963 | 979 | +13 | +1.3% | 41,400 |
| 2022/02/03 | 968 | 976 | 965 | 966 | -8 | -0.8% | 23,800 |
| 2022/02/02 | 974 | 980 | 971 | 974 | ±0 | ±0% | 21,300 |
| 2022/02/01 | 978 | 983 | 964 | 974 | -1 | -0.1% | 49,500 |
| 2022/01/31 | 958 | 975 | 954 | 975 | +28 | +3% | 48,300 |
| 2022/01/28 | 936 | 948 | 926 | 947 | +20 | +2.2% | 40,300 |
| 2022/01/27 | 942 | 951 | 918 | 927 | -19 | -2% | 111,600 |
| 2022/01/26 | 956 | 959 | 945 | 946 | -10 | -1% | 14,100 |
| 2022/01/25 | 984 | 984 | 944 | 956 | -15 | -1.5% | 54,800 |
| 2022/01/24 | 950 | 973 | 950 | 971 | +11 | +1.1% | 23,000 |
| 2022/01/21 | 951 | 960 | 918 | 960 | +9 | +0.9% | 52,000 |
| 2022/01/20 | 952 | 969 | 943 | 951 | +5 | +0.5% | 52,100 |
| 2022/01/19 | 972 | 976 | 941 | 946 | -28 | -2.9% | 72,500 |
| 2022/01/18 | 967 | 980 | 967 | 974 | +8 | +0.8% | 21,500 |
| 2022/01/17 | 977 | 978 | 966 | 966 | -12 | -1.2% | 32,800 |
851～
900
件表示中 / 3121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 | 129,100円 | +1.7% | -6.5% | 4.65% | 12.74倍 | 2.43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 |
| ＡＤワークスＧ | 49,500円 | +21.2% | +57.0% | 2.83% | 9.47倍 | 1.22倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| コロンビア | 349,500円 | +88.8% | +19.4% | 1.97% | 8.83倍 | 1.96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 | 110,300円 | -15.0% | +1.9% | 4.17% | 7.94倍 | 1.19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 | 114,000円 | +58.4% | +234.0% | 1.84% | 8.75倍 | 1.13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
