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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,089 | 1,103 | 1,089 | 1,095 | +5 | +0.5% | 23,100 |
| 2025/01/16 | 1,093 | 1,096 | 1,087 | 1,090 | ±0 | ±0% | 27,500 |
| 2025/01/15 | 1,099 | 1,103 | 1,085 | 1,090 | ±0 | ±0% | 31,000 |
| 2025/01/14 | 1,090 | 1,092 | 1,083 | 1,090 | +2 | +0.2% | 40,700 |
| 2025/01/10 | 1,102 | 1,105 | 1,088 | 1,088 | -15 | -1.4% | 61,600 |
| 2025/01/09 | 1,114 | 1,118 | 1,102 | 1,103 | -12 | -1.1% | 29,500 |
| 2025/01/08 | 1,110 | 1,119 | 1,108 | 1,115 | -1 | -0.1% | 34,800 |
| 2025/01/07 | 1,117 | 1,117 | 1,109 | 1,116 | +3 | +0.3% | 46,000 |
| 2025/01/06 | 1,121 | 1,122 | 1,109 | 1,113 | -8 | -0.7% | 64,400 |
| 2024/12/30 | 1,109 | 1,123 | 1,106 | 1,121 | +15 | +1.4% | 60,200 |
| 2024/12/27 | 1,093 | 1,117 | 1,090 | 1,106 | -27 | -2.4% | 124,100 |
| 2024/12/26 | 1,126 | 1,136 | 1,126 | 1,133 | +1 | +0.1% | 98,400 |
| 2024/12/25 | 1,137 | 1,138 | 1,125 | 1,132 | -2 | -0.2% | 47,300 |
| 2024/12/24 | 1,132 | 1,135 | 1,124 | 1,134 | +6 | +0.5% | 44,500 |
| 2024/12/23 | 1,133 | 1,134 | 1,123 | 1,128 | -2 | -0.2% | 76,600 |
| 2024/12/20 | 1,130 | 1,137 | 1,125 | 1,130 | +4 | +0.4% | 32,200 |
| 2024/12/19 | 1,124 | 1,130 | 1,123 | 1,126 | ±0 | ±0% | 28,800 |
| 2024/12/18 | 1,129 | 1,138 | 1,123 | 1,126 | -2 | -0.2% | 77,500 |
| 2024/12/17 | 1,133 | 1,137 | 1,128 | 1,128 | -5 | -0.4% | 55,300 |
| 2024/12/16 | 1,143 | 1,146 | 1,132 | 1,133 | -10 | -0.9% | 52,900 |
| 2024/12/13 | 1,138 | 1,146 | 1,136 | 1,143 | ±0 | ±0% | 42,000 |
| 2024/12/12 | 1,142 | 1,150 | 1,142 | 1,143 | +1 | +0.1% | 25,300 |
| 2024/12/11 | 1,144 | 1,147 | 1,138 | 1,142 | -1 | -0.1% | 34,900 |
| 2024/12/10 | 1,148 | 1,151 | 1,143 | 1,143 | -5 | -0.4% | 32,900 |
| 2024/12/09 | 1,141 | 1,152 | 1,140 | 1,148 | +9 | +0.8% | 44,300 |
| 2024/12/06 | 1,145 | 1,145 | 1,137 | 1,139 | -2 | -0.2% | 20,200 |
| 2024/12/05 | 1,147 | 1,147 | 1,141 | 1,141 | -6 | -0.5% | 29,400 |
| 2024/12/04 | 1,153 | 1,161 | 1,144 | 1,147 | -6 | -0.5% | 53,000 |
| 2024/12/03 | 1,164 | 1,164 | 1,153 | 1,153 | -6 | -0.5% | 36,500 |
| 2024/12/02 | 1,160 | 1,161 | 1,154 | 1,159 | -10 | -0.9% | 33,100 |
| 2024/11/29 | 1,166 | 1,175 | 1,165 | 1,169 | -3 | -0.3% | 29,600 |
| 2024/11/28 | 1,163 | 1,174 | 1,163 | 1,172 | +3 | +0.3% | 18,600 |
| 2024/11/27 | 1,171 | 1,172 | 1,164 | 1,169 | -10 | -0.8% | 21,200 |
| 2024/11/26 | 1,169 | 1,179 | 1,168 | 1,179 | +11 | +0.9% | 26,300 |
| 2024/11/25 | 1,185 | 1,189 | 1,167 | 1,168 | -11 | -0.9% | 52,500 |
| 2024/11/22 | 1,171 | 1,181 | 1,171 | 1,179 | +8 | +0.7% | 21,400 |
| 2024/11/21 | 1,175 | 1,180 | 1,170 | 1,171 | +1 | +0.1% | 13,600 |
| 2024/11/20 | 1,189 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 31,900 |
| 2024/11/19 | 1,174 | 1,187 | 1,174 | 1,184 | +10 | +0.9% | 18,500 |
| 2024/11/18 | 1,175 | 1,182 | 1,170 | 1,174 | -1 | -0.1% | 71,200 |
| 2024/11/15 | 1,173 | 1,177 | 1,170 | 1,175 | +6 | +0.5% | 20,100 |
| 2024/11/14 | 1,180 | 1,181 | 1,168 | 1,169 | -11 | -0.9% | 39,200 |
| 2024/11/13 | 1,153 | 1,187 | 1,152 | 1,180 | +27 | +2.3% | 57,800 |
| 2024/11/12 | 1,155 | 1,168 | 1,151 | 1,153 | +3 | +0.3% | 30,300 |
| 2024/11/11 | 1,149 | 1,154 | 1,144 | 1,150 | +2 | +0.2% | 19,400 |
| 2024/11/08 | 1,155 | 1,160 | 1,145 | 1,148 | -4 | -0.3% | 28,500 |
| 2024/11/07 | 1,150 | 1,152 | 1,135 | 1,152 | +14 | +1.2% | 39,000 |
| 2024/11/06 | 1,136 | 1,147 | 1,136 | 1,138 | +2 | +0.2% | 23,400 |
| 2024/11/05 | 1,140 | 1,142 | 1,133 | 1,136 | +3 | +0.3% | 14,400 |
| 2024/11/01 | 1,139 | 1,139 | 1,132 | 1,133 | -7 | -0.6% | 13,600 |
101～
150
件表示中 / 3057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 | 118,600円 | +1.7% | -6.5% | 4.89% | 11.68倍 | 2.11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 |
| ＡｎｄＤｏＨＬＤ | 118,100円 | +3.6% | +15.7% | 3.81% | 8.92倍 | 1.34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 |
| 明和地所 | 92,800円 | +5.1% | +14.1% | 4.85% | 7.50倍 | 0.64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 |
| フェイスＮＷ | 201,300円 | +17.0% | +21.8% | 5.96% | 5.85倍 | 2.04倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ウェルス | 103,300円 | +58.4% | +234.0% | 2.03% | 7.92倍 | 1.02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
