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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,222 | 1,231 | 1,203 | 1,210 | -18 | -1.5% | 43,300 |
| 2024/02/20 | 1,216 | 1,234 | 1,204 | 1,228 | +15 | +1.2% | 69,000 |
| 2024/02/19 | 1,191 | 1,219 | 1,186 | 1,213 | +28 | +2.4% | 66,000 |
| 2024/02/16 | 1,171 | 1,185 | 1,163 | 1,185 | +29 | +2.5% | 105,100 |
| 2024/02/15 | 1,160 | 1,185 | 1,142 | 1,156 | +18 | +1.6% | 122,500 |
| 2024/02/14 | 1,200 | 1,204 | 1,138 | 1,138 | -13 | -1.1% | 188,300 |
| 2024/02/13 | 1,167 | 1,167 | 1,145 | 1,151 | +11 | +1% | 57,300 |
| 2024/02/09 | 1,143 | 1,148 | 1,136 | 1,140 | +2 | +0.2% | 31,200 |
| 2024/02/08 | 1,137 | 1,139 | 1,127 | 1,138 | -6 | -0.5% | 29,800 |
| 2024/02/07 | 1,141 | 1,145 | 1,135 | 1,144 | +10 | +0.9% | 17,000 |
| 2024/02/06 | 1,161 | 1,161 | 1,134 | 1,134 | -20 | -1.7% | 57,200 |
| 2024/02/05 | 1,158 | 1,163 | 1,154 | 1,154 | -1 | -0.1% | 31,500 |
| 2024/02/02 | 1,163 | 1,163 | 1,148 | 1,155 | +1 | +0.1% | 23,000 |
| 2024/02/01 | 1,166 | 1,168 | 1,154 | 1,154 | -13 | -1.1% | 39,000 |
| 2024/01/31 | 1,157 | 1,167 | 1,155 | 1,167 | +10 | +0.9% | 17,500 |
| 2024/01/30 | 1,165 | 1,165 | 1,155 | 1,157 | -3 | -0.3% | 28,300 |
| 2024/01/29 | 1,169 | 1,169 | 1,155 | 1,160 | ±0 | ±0% | 18,400 |
| 2024/01/26 | 1,164 | 1,169 | 1,156 | 1,160 | -4 | -0.3% | 28,400 |
| 2024/01/25 | 1,146 | 1,170 | 1,146 | 1,164 | +22 | +1.9% | 119,200 |
| 2024/01/24 | 1,125 | 1,145 | 1,122 | 1,142 | +22 | +2% | 64,600 |
| 2024/01/23 | 1,128 | 1,139 | 1,115 | 1,120 | -18 | -1.6% | 108,600 |
| 2024/01/22 | 1,125 | 1,143 | 1,124 | 1,138 | +19 | +1.7% | 59,300 |
| 2024/01/19 | 1,105 | 1,124 | 1,105 | 1,119 | +13 | +1.2% | 46,700 |
| 2024/01/18 | 1,100 | 1,112 | 1,100 | 1,106 | +7 | +0.6% | 47,700 |
| 2024/01/17 | 1,115 | 1,115 | 1,098 | 1,099 | -14 | -1.3% | 127,600 |
| 2024/01/16 | 1,130 | 1,132 | 1,109 | 1,113 | -21 | -1.9% | 73,200 |
| 2024/01/15 | 1,117 | 1,139 | 1,117 | 1,134 | +17 | +1.5% | 57,000 |
| 2024/01/12 | 1,124 | 1,126 | 1,109 | 1,117 | -4 | -0.4% | 58,000 |
| 2024/01/11 | 1,132 | 1,133 | 1,120 | 1,121 | -4 | -0.4% | 66,400 |
| 2024/01/10 | 1,139 | 1,139 | 1,117 | 1,125 | -5 | -0.4% | 90,300 |
| 2024/01/09 | 1,124 | 1,135 | 1,119 | 1,130 | +13 | +1.2% | 66,500 |
| 2024/01/05 | 1,123 | 1,129 | 1,114 | 1,117 | -6 | -0.5% | 51,100 |
| 2024/01/04 | 1,120 | 1,132 | 1,116 | 1,123 | +4 | +0.4% | 65,900 |
| 2023/12/29 | 1,101 | 1,119 | 1,099 | 1,119 | +19 | +1.7% | 48,700 |
| 2023/12/28 | 1,115 | 1,122 | 1,095 | 1,100 | -47 | -4.1% | 143,500 |
| 2023/12/27 | 1,142 | 1,149 | 1,135 | 1,147 | +13 | +1.1% | 50,300 |
| 2023/12/26 | 1,131 | 1,136 | 1,131 | 1,134 | +4 | +0.4% | 25,300 |
| 2023/12/25 | 1,142 | 1,142 | 1,127 | 1,130 | -3 | -0.3% | 54,800 |
| 2023/12/22 | 1,134 | 1,135 | 1,125 | 1,133 | -3 | -0.3% | 40,300 |
| 2023/12/21 | 1,130 | 1,140 | 1,128 | 1,136 | +5 | +0.4% | 25,400 |
| 2023/12/20 | 1,130 | 1,138 | 1,129 | 1,131 | +5 | +0.4% | 30,100 |
| 2023/12/19 | 1,125 | 1,134 | 1,111 | 1,126 | -6 | -0.5% | 64,100 |
| 2023/12/18 | 1,131 | 1,132 | 1,121 | 1,132 | -1 | -0.1% | 28,500 |
| 2023/12/15 | 1,130 | 1,136 | 1,129 | 1,133 | -3 | -0.3% | 26,000 |
| 2023/12/14 | 1,139 | 1,140 | 1,130 | 1,136 | +5 | +0.4% | 47,300 |
| 2023/12/13 | 1,135 | 1,139 | 1,125 | 1,131 | -3 | -0.3% | 49,600 |
| 2023/12/12 | 1,140 | 1,146 | 1,131 | 1,134 | -4 | -0.4% | 36,400 |
| 2023/12/11 | 1,130 | 1,138 | 1,128 | 1,138 | +15 | +1.3% | 24,500 |
| 2023/12/08 | 1,130 | 1,132 | 1,120 | 1,123 | -4 | -0.4% | 90,300 |
| 2023/12/07 | 1,135 | 1,135 | 1,127 | 1,127 | -10 | -0.9% | 21,000 |
51～
100
件表示中 / 2786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 | 130,800円 | +5.3% | +4.5% | 4.20% | 12.23倍 | 2.69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 |
| 日神ＧＨＤ | 53,400円 | -2.2% | -23.6% | 3.75% | 14.68倍 | 0.39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 |
| グッドコムＡ | 82,000円 | +221.4% | +161.4% | 4.39% | 7.28倍 | 2.04倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| 穴吹興産 | 214,400円 | +14.2% | -2.7% | 2.71% | 5.86倍 | 0.60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 |
| クリアル | 396,000円 | +19.9% | +83.5% | 0.00% | 39.92倍 | 6.71倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
市場注目の銘柄
チャート関連のコラム
