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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,371 | 1,388 | 1,362 | 1,379 | +8 | +0.6% | 45,000 |
| 2017/07/19 | 1,360 | 1,375 | 1,357 | 1,371 | +9 | +0.7% | 67,400 |
| 2017/07/18 | 1,323 | 1,362 | 1,321 | 1,362 | +40 | +3% | 115,000 |
| 2017/07/14 | 1,314 | 1,326 | 1,305 | 1,322 | +8 | +0.6% | 156,000 |
| 2017/07/13 | 1,353 | 1,353 | 1,306 | 1,314 | -34 | -2.5% | 200,000 |
| 2017/07/12 | 1,408 | 1,419 | 1,347 | 1,348 | -54 | -3.9% | 202,700 |
| 2017/07/11 | 1,400 | 1,424 | 1,392 | 1,402 | -17 | -1.2% | 85,200 |
| 2017/07/10 | 1,431 | 1,445 | 1,419 | 1,419 | -14 | -1% | 64,700 |
| 2017/07/07 | 1,430 | 1,450 | 1,426 | 1,433 | -5 | -0.3% | 82,800 |
| 2017/07/06 | 1,438 | 1,446 | 1,433 | 1,438 | -10 | -0.7% | 58,900 |
| 2017/07/05 | 1,431 | 1,448 | 1,421 | 1,448 | +15 | +1% | 84,700 |
| 2017/07/04 | 1,424 | 1,454 | 1,424 | 1,433 | +12 | +0.8% | 133,300 |
| 2017/07/03 | 1,386 | 1,429 | 1,380 | 1,421 | +35 | +2.5% | 111,300 |
| 2017/06/30 | 1,397 | 1,409 | 1,381 | 1,386 | -15 | -1.1% | 84,100 |
| 2017/06/29 | 1,378 | 1,401 | 1,369 | 1,401 | +39 | +2.9% | 80,700 |
| 2017/06/28 | 1,390 | 1,390 | 1,358 | 1,362 | -37 | -2.6% | 74,100 |
| 2017/06/27 | 1,400 | 1,410 | 1,394 | 1,399 | +9 | +0.6% | 109,700 |
| 2017/06/26 | 1,373 | 1,395 | 1,368 | 1,390 | +17 | +1.2% | 62,800 |
| 2017/06/23 | 1,370 | 1,376 | 1,360 | 1,373 | +7 | +0.5% | 58,800 |
| 2017/06/22 | 1,379 | 1,379 | 1,355 | 1,366 | -8 | -0.6% | 52,200 |
| 2017/06/21 | 1,357 | 1,382 | 1,352 | 1,374 | +22 | +1.6% | 87,200 |
| 2017/06/20 | 1,347 | 1,366 | 1,344 | 1,352 | +9 | +0.7% | 67,000 |
| 2017/06/19 | 1,339 | 1,354 | 1,330 | 1,343 | +2 | +0.1% | 97,500 |
| 2017/06/16 | 1,344 | 1,356 | 1,333 | 1,341 | -6 | -0.4% | 64,800 |
| 2017/06/15 | 1,336 | 1,354 | 1,329 | 1,347 | +10 | +0.7% | 60,500 |
| 2017/06/14 | 1,347 | 1,349 | 1,337 | 1,337 | -11 | -0.8% | 46,800 |
| 2017/06/13 | 1,329 | 1,354 | 1,325 | 1,348 | +22 | +1.7% | 69,400 |
| 2017/06/12 | 1,317 | 1,346 | 1,317 | 1,326 | +2 | +0.2% | 75,300 |
| 2017/06/09 | 1,328 | 1,342 | 1,318 | 1,324 | +1 | +0.1% | 136,400 |
| 2017/06/08 | 1,321 | 1,341 | 1,319 | 1,323 | -7 | -0.5% | 94,800 |
| 2017/06/07 | 1,317 | 1,333 | 1,310 | 1,330 | +4 | +0.3% | 61,800 |
| 2017/06/06 | 1,331 | 1,336 | 1,311 | 1,326 | -7 | -0.5% | 70,600 |
| 2017/06/05 | 1,319 | 1,333 | 1,312 | 1,333 | +14 | +1.1% | 61,900 |
| 2017/06/02 | 1,314 | 1,324 | 1,301 | 1,319 | +6 | +0.5% | 79,600 |
| 2017/06/01 | 1,269 | 1,313 | 1,265 | 1,313 | +51 | +4% | 134,300 |
| 2017/05/31 | 1,259 | 1,269 | 1,257 | 1,262 | -1 | -0.1% | 95,600 |
| 2017/05/30 | 1,261 | 1,266 | 1,254 | 1,263 | ±0 | ±0% | 106,200 |
| 2017/05/29 | 1,272 | 1,275 | 1,259 | 1,263 | -5 | -0.4% | 105,200 |
| 2017/05/26 | 1,285 | 1,286 | 1,259 | 1,268 | -15 | -1.2% | 161,800 |
| 2017/05/25 | 1,295 | 1,296 | 1,277 | 1,283 | -11 | -0.9% | 99,800 |
| 2017/05/24 | 1,300 | 1,301 | 1,285 | 1,294 | ±0 | ±0% | 67,400 |
| 2017/05/23 | 1,305 | 1,309 | 1,290 | 1,294 | -6 | -0.5% | 90,500 |
| 2017/05/22 | 1,289 | 1,310 | 1,289 | 1,300 | +13 | +1% | 48,600 |
| 2017/05/19 | 1,295 | 1,297 | 1,281 | 1,287 | -3 | -0.2% | 36,200 |
| 2017/05/18 | 1,285 | 1,293 | 1,282 | 1,290 | -6 | -0.5% | 62,100 |
| 2017/05/17 | 1,302 | 1,308 | 1,293 | 1,296 | -11 | -0.8% | 42,000 |
| 2017/05/16 | 1,330 | 1,330 | 1,300 | 1,307 | -14 | -1.1% | 52,600 |
| 2017/05/15 | 1,317 | 1,335 | 1,317 | 1,321 | +1 | +0.1% | 51,600 |
| 2017/05/12 | 1,343 | 1,346 | 1,316 | 1,320 | -27 | -2% | 69,300 |
| 2017/05/11 | 1,345 | 1,354 | 1,334 | 1,347 | -6 | -0.4% | 73,600 |
1901～
1950
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
