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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,132 | 1,143 | 1,132 | 1,140 | +8 | +0.7% | 26,200 |
| 2024/10/30 | 1,138 | 1,141 | 1,129 | 1,132 | -6 | -0.5% | 49,600 |
| 2024/10/29 | 1,134 | 1,142 | 1,134 | 1,138 | +2 | +0.2% | 12,000 |
| 2024/10/28 | 1,126 | 1,142 | 1,126 | 1,136 | +10 | +0.9% | 21,800 |
| 2024/10/25 | 1,148 | 1,148 | 1,124 | 1,126 | -18 | -1.6% | 45,600 |
| 2024/10/24 | 1,148 | 1,149 | 1,138 | 1,144 | ±0 | ±0% | 35,100 |
| 2024/10/23 | 1,141 | 1,155 | 1,141 | 1,144 | +3 | +0.3% | 23,400 |
| 2024/10/22 | 1,158 | 1,158 | 1,141 | 1,141 | -14 | -1.2% | 27,500 |
| 2024/10/21 | 1,160 | 1,160 | 1,149 | 1,155 | +2 | +0.2% | 22,900 |
| 2024/10/18 | 1,156 | 1,160 | 1,153 | 1,153 | -3 | -0.3% | 14,100 |
| 2024/10/17 | 1,156 | 1,163 | 1,155 | 1,156 | ±0 | ±0% | 16,100 |
| 2024/10/16 | 1,154 | 1,163 | 1,154 | 1,156 | -2 | -0.2% | 14,800 |
| 2024/10/15 | 1,166 | 1,170 | 1,155 | 1,158 | -7 | -0.6% | 21,500 |
| 2024/10/11 | 1,160 | 1,166 | 1,160 | 1,165 | +10 | +0.9% | 14,900 |
| 2024/10/10 | 1,156 | 1,163 | 1,153 | 1,155 | +1 | +0.1% | 14,800 |
| 2024/10/09 | 1,157 | 1,160 | 1,153 | 1,154 | ±0 | ±0% | 15,500 |
| 2024/10/08 | 1,154 | 1,161 | 1,153 | 1,154 | -3 | -0.3% | 22,300 |
151～
200
件表示中 / 3090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 | 119,200円 | +1.7% | -6.5% | 4.87% | 11.77倍 | 2.13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 | 201,100円 | +0.4% | -23.1% | 2.88% | 6.13倍 | 0.49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 |
| ＡｎｄＤｏＨＬＤ | 110,500円 | +3.6% | +15.7% | 4.07% | 8.35倍 | 1.26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 |
| パラカ | 192,600円 | +6.8% | +4.5% | 3.37% | 9.92倍 | 0.99倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 101,500円 | +58.4% | +234.0% | 2.07% | 7.79倍 | 1.00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
