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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/02 | 1,535 | 1,583 | 1,526 | 1,570 | +33 | +2.1% | 80,900 |
| 2017/09/29 | 1,533 | 1,537 | 1,516 | 1,537 | +4 | +0.3% | 39,200 |
| 2017/09/28 | 1,511 | 1,534 | 1,495 | 1,533 | +20 | +1.3% | 40,800 |
| 2017/09/27 | 1,527 | 1,528 | 1,505 | 1,513 | -14 | -0.9% | 40,500 |
| 2017/09/26 | 1,502 | 1,529 | 1,499 | 1,527 | +15 | +1% | 68,300 |
| 2017/09/25 | 1,520 | 1,528 | 1,501 | 1,512 | +3 | +0.2% | 32,400 |
| 2017/09/22 | 1,512 | 1,514 | 1,495 | 1,509 | -4 | -0.3% | 56,600 |
1901～
1950
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 | 130,000円 | +1.7% | -6.5% | 4.62% | 12.83倍 | 2.45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 | 49,800円 | +21.2% | +57.0% | 2.81% | 9.53倍 | 1.23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 | 356,000円 | +88.8% | +19.4% | 1.94% | 8.99倍 | 2.00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 | 111,000円 | -15.0% | +1.9% | 4.14% | 7.99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 | 113,200円 | +58.4% | +234.0% | 1.86% | 8.69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
