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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,303 | 1,329 | 1,293 | 1,329 | +35 | +2.7% | 79,600 |
| 2018/07/13 | 1,315 | 1,315 | 1,284 | 1,294 | -11 | -0.8% | 60,100 |
| 2018/07/12 | 1,280 | 1,317 | 1,278 | 1,305 | +28 | +2.2% | 114,600 |
| 2018/07/11 | 1,259 | 1,282 | 1,251 | 1,277 | +20 | +1.6% | 97,200 |
| 2018/07/10 | 1,300 | 1,310 | 1,255 | 1,257 | -72 | -5.4% | 245,800 |
| 2018/07/09 | 1,282 | 1,332 | 1,265 | 1,329 | +60 | +4.7% | 129,200 |
| 2018/07/06 | 1,274 | 1,285 | 1,257 | 1,269 | -3 | -0.2% | 73,300 |
| 2018/07/05 | 1,307 | 1,307 | 1,261 | 1,272 | -35 | -2.7% | 194,000 |
| 2018/07/04 | 1,273 | 1,321 | 1,273 | 1,307 | +34 | +2.7% | 147,700 |
| 2018/07/03 | 1,280 | 1,287 | 1,258 | 1,273 | +1 | +0.1% | 132,700 |
| 2018/07/02 | 1,304 | 1,304 | 1,267 | 1,272 | -33 | -2.5% | 67,100 |
| 2018/06/29 | 1,281 | 1,318 | 1,272 | 1,305 | +31 | +2.4% | 119,200 |
| 2018/06/28 | 1,288 | 1,298 | 1,266 | 1,274 | -23 | -1.8% | 71,600 |
| 2018/06/27 | 1,298 | 1,306 | 1,287 | 1,297 | -19 | -1.4% | 53,100 |
| 2018/06/26 | 1,295 | 1,323 | 1,295 | 1,316 | +22 | +1.7% | 64,300 |
| 2018/06/25 | 1,330 | 1,330 | 1,280 | 1,294 | -27 | -2% | 219,500 |
| 2018/06/22 | 1,321 | 1,327 | 1,297 | 1,321 | -12 | -0.9% | 235,200 |
| 2018/06/21 | 1,349 | 1,363 | 1,328 | 1,333 | -8 | -0.6% | 92,900 |
| 2018/06/20 | 1,354 | 1,358 | 1,328 | 1,341 | -13 | -1% | 103,900 |
| 2018/06/19 | 1,379 | 1,391 | 1,349 | 1,354 | -31 | -2.2% | 92,400 |
| 2018/06/18 | 1,385 | 1,406 | 1,379 | 1,385 | +8 | +0.6% | 102,300 |
| 2018/06/15 | 1,358 | 1,390 | 1,355 | 1,377 | +31 | +2.3% | 151,200 |
| 2018/06/14 | 1,347 | 1,350 | 1,328 | 1,346 | -20 | -1.5% | 187,200 |
| 2018/06/13 | 1,384 | 1,400 | 1,356 | 1,366 | -15 | -1.1% | 193,500 |
| 2018/06/12 | 1,400 | 1,405 | 1,358 | 1,381 | -25 | -1.8% | 255,000 |
| 2018/06/11 | 1,413 | 1,420 | 1,397 | 1,406 | -18 | -1.3% | 92,200 |
| 2018/06/08 | 1,458 | 1,459 | 1,419 | 1,424 | -38 | -2.6% | 163,400 |
| 2018/06/07 | 1,479 | 1,479 | 1,456 | 1,462 | -3 | -0.2% | 42,300 |
| 2018/06/06 | 1,445 | 1,488 | 1,443 | 1,465 | +20 | +1.4% | 104,700 |
| 2018/06/05 | 1,451 | 1,451 | 1,438 | 1,445 | -14 | -1% | 145,200 |
| 2018/06/04 | 1,485 | 1,485 | 1,457 | 1,459 | -11 | -0.7% | 69,600 |
| 2018/06/01 | 1,477 | 1,479 | 1,465 | 1,470 | -5 | -0.3% | 69,500 |
| 2018/05/31 | 1,482 | 1,487 | 1,470 | 1,475 | +4 | +0.3% | 79,400 |
| 2018/05/30 | 1,445 | 1,477 | 1,440 | 1,471 | +13 | +0.9% | 195,900 |
| 2018/05/29 | 1,470 | 1,476 | 1,445 | 1,458 | -4 | -0.3% | 67,100 |
| 2018/05/28 | 1,465 | 1,474 | 1,450 | 1,462 | +6 | +0.4% | 82,400 |
| 2018/05/25 | 1,470 | 1,472 | 1,450 | 1,456 | -18 | -1.2% | 90,600 |
| 2018/05/24 | 1,476 | 1,478 | 1,463 | 1,474 | -8 | -0.5% | 131,500 |
| 2018/05/23 | 1,500 | 1,500 | 1,471 | 1,482 | -11 | -0.7% | 129,700 |
| 2018/05/22 | 1,500 | 1,503 | 1,490 | 1,493 | -2 | -0.1% | 45,000 |
| 2018/05/21 | 1,505 | 1,505 | 1,490 | 1,495 | -9 | -0.6% | 86,800 |
| 2018/05/18 | 1,487 | 1,506 | 1,474 | 1,504 | +17 | +1.1% | 92,200 |
| 2018/05/17 | 1,504 | 1,509 | 1,476 | 1,487 | -17 | -1.1% | 103,200 |
| 2018/05/16 | 1,518 | 1,522 | 1,494 | 1,504 | -13 | -0.9% | 118,300 |
| 2018/05/15 | 1,510 | 1,557 | 1,496 | 1,517 | -114 | -7% | 241,400 |
| 2018/05/14 | 1,614 | 1,635 | 1,606 | 1,631 | +22 | +1.4% | 59,600 |
| 2018/05/11 | 1,600 | 1,614 | 1,598 | 1,609 | +2 | +0.1% | 34,900 |
| 2018/05/10 | 1,633 | 1,633 | 1,600 | 1,607 | -15 | -0.9% | 47,100 |
| 2018/05/09 | 1,651 | 1,652 | 1,612 | 1,622 | -28 | -1.7% | 56,000 |
| 2018/05/08 | 1,647 | 1,667 | 1,637 | 1,650 | +8 | +0.5% | 57,700 |
1751～
1800
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 | 129,700円 | +1.7% | -6.5% | 4.63% | 12.80倍 | 2.44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 | 49,100円 | +21.2% | +57.0% | 2.85% | 9.39倍 | 1.21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 | 353,000円 | +88.8% | +19.4% | 1.95% | 8.92倍 | 1.98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 | 110,900円 | -15.0% | +1.9% | 4.15% | 7.98倍 | 1.20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 | 113,100円 | +58.4% | +234.0% | 1.86% | 8.68倍 | 1.12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
