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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,502 | 1,539 | 1,501 | 1,537 | +34 | +2.3% | 65,200 |
| 2017/12/13 | 1,513 | 1,519 | 1,500 | 1,503 | -10 | -0.7% | 30,400 |
| 2017/12/12 | 1,518 | 1,518 | 1,505 | 1,513 | -2 | -0.1% | 30,900 |
| 2017/12/11 | 1,509 | 1,517 | 1,494 | 1,515 | +12 | +0.8% | 38,800 |
| 2017/12/08 | 1,474 | 1,507 | 1,474 | 1,503 | +21 | +1.4% | 53,500 |
| 2017/12/07 | 1,483 | 1,493 | 1,475 | 1,482 | -3 | -0.2% | 31,700 |
| 2017/12/06 | 1,504 | 1,507 | 1,479 | 1,485 | -20 | -1.3% | 64,600 |
| 2017/12/05 | 1,511 | 1,511 | 1,477 | 1,505 | -17 | -1.1% | 54,900 |
| 2017/12/04 | 1,525 | 1,538 | 1,515 | 1,522 | -3 | -0.2% | 39,100 |
| 2017/12/01 | 1,530 | 1,533 | 1,510 | 1,525 | +6 | +0.4% | 51,000 |
| 2017/11/30 | 1,487 | 1,528 | 1,483 | 1,519 | +32 | +2.2% | 80,100 |
| 2017/11/29 | 1,490 | 1,490 | 1,476 | 1,487 | +5 | +0.3% | 52,000 |
| 2017/11/28 | 1,481 | 1,488 | 1,464 | 1,482 | +3 | +0.2% | 54,000 |
| 2017/11/27 | 1,467 | 1,493 | 1,459 | 1,479 | +13 | +0.9% | 81,300 |
| 2017/11/24 | 1,459 | 1,468 | 1,445 | 1,466 | +20 | +1.4% | 64,300 |
| 2017/11/22 | 1,438 | 1,454 | 1,438 | 1,446 | +9 | +0.6% | 51,700 |
| 2017/11/21 | 1,440 | 1,447 | 1,427 | 1,437 | +3 | +0.2% | 60,200 |
| 2017/11/20 | 1,444 | 1,444 | 1,422 | 1,434 | ±0 | ±0% | 64,200 |
| 2017/11/17 | 1,455 | 1,458 | 1,426 | 1,434 | -3 | -0.2% | 104,600 |
| 2017/11/16 | 1,425 | 1,444 | 1,425 | 1,437 | +7 | +0.5% | 92,700 |
| 2017/11/15 | 1,465 | 1,465 | 1,419 | 1,430 | -40 | -2.7% | 256,300 |
| 2017/11/14 | 1,532 | 1,545 | 1,465 | 1,470 | -123 | -7.7% | 261,600 |
| 2017/11/13 | 1,596 | 1,600 | 1,571 | 1,593 | -1 | -0.1% | 62,200 |
| 2017/11/10 | 1,569 | 1,610 | 1,569 | 1,594 | +25 | +1.6% | 90,800 |
| 2017/11/09 | 1,625 | 1,626 | 1,553 | 1,569 | -65 | -4% | 162,100 |
| 2017/11/08 | 1,583 | 1,642 | 1,569 | 1,634 | +51 | +3.2% | 100,800 |
| 2017/11/07 | 1,570 | 1,585 | 1,564 | 1,583 | +5 | +0.3% | 50,800 |
| 2017/11/06 | 1,578 | 1,591 | 1,578 | 1,578 | +3 | +0.2% | 42,000 |
| 2017/11/02 | 1,575 | 1,581 | 1,560 | 1,575 | +7 | +0.4% | 35,500 |
| 2017/11/01 | 1,530 | 1,574 | 1,529 | 1,568 | +43 | +2.8% | 75,800 |
| 2017/10/31 | 1,514 | 1,531 | 1,514 | 1,525 | +12 | +0.8% | 45,400 |
| 2017/10/30 | 1,529 | 1,538 | 1,511 | 1,513 | -16 | -1% | 70,700 |
| 2017/10/27 | 1,531 | 1,534 | 1,520 | 1,529 | -1 | -0.1% | 57,200 |
| 2017/10/26 | 1,513 | 1,542 | 1,513 | 1,530 | +4 | +0.3% | 32,700 |
| 2017/10/25 | 1,532 | 1,538 | 1,515 | 1,526 | -7 | -0.5% | 46,300 |
| 2017/10/24 | 1,535 | 1,538 | 1,520 | 1,533 | +1 | +0.1% | 35,000 |
| 2017/10/23 | 1,540 | 1,548 | 1,528 | 1,532 | +2 | +0.1% | 40,500 |
| 2017/10/20 | 1,532 | 1,533 | 1,514 | 1,530 | -3 | -0.2% | 40,400 |
| 2017/10/19 | 1,518 | 1,544 | 1,506 | 1,533 | +15 | +1% | 44,900 |
| 2017/10/18 | 1,513 | 1,526 | 1,506 | 1,518 | -3 | -0.2% | 30,900 |
| 2017/10/17 | 1,549 | 1,549 | 1,514 | 1,521 | -22 | -1.4% | 73,600 |
| 2017/10/16 | 1,560 | 1,577 | 1,542 | 1,543 | -6 | -0.4% | 48,300 |
| 2017/10/13 | 1,530 | 1,558 | 1,530 | 1,549 | +3 | +0.2% | 69,600 |
| 2017/10/12 | 1,546 | 1,561 | 1,544 | 1,546 | +5 | +0.3% | 31,800 |
| 2017/10/11 | 1,553 | 1,556 | 1,540 | 1,541 | -23 | -1.5% | 27,500 |
| 2017/10/10 | 1,545 | 1,567 | 1,545 | 1,564 | +5 | +0.3% | 31,800 |
| 2017/10/06 | 1,574 | 1,582 | 1,557 | 1,559 | -14 | -0.9% | 27,600 |
| 2017/10/05 | 1,564 | 1,585 | 1,550 | 1,573 | +3 | +0.2% | 72,700 |
| 2017/10/04 | 1,589 | 1,589 | 1,562 | 1,570 | -10 | -0.6% | 34,100 |
| 2017/10/03 | 1,570 | 1,587 | 1,555 | 1,580 | +10 | +0.6% | 72,200 |
1801～
1850
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
