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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 1,173 | 1,173 | 1,151 | 1,157 | -2 | -0.2% | 32,600 |
| 2024/10/04 | 1,162 | 1,166 | 1,154 | 1,159 | -1 | -0.1% | 31,600 |
| 2024/10/03 | 1,170 | 1,171 | 1,160 | 1,160 | -1 | -0.1% | 15,100 |
| 2024/10/02 | 1,169 | 1,175 | 1,161 | 1,161 | -9 | -0.8% | 25,600 |
| 2024/10/01 | 1,170 | 1,174 | 1,163 | 1,170 | +10 | +0.9% | 27,200 |
| 2024/09/30 | 1,156 | 1,165 | 1,151 | 1,160 | -7 | -0.6% | 45,900 |
| 2024/09/27 | 1,163 | 1,170 | 1,155 | 1,167 | -1 | -0.1% | 30,300 |
| 2024/09/26 | 1,146 | 1,168 | 1,146 | 1,168 | +32 | +2.8% | 50,700 |
| 2024/09/25 | 1,150 | 1,156 | 1,130 | 1,136 | -13 | -1.1% | 66,400 |
| 2024/09/24 | 1,151 | 1,161 | 1,145 | 1,149 | +4 | +0.3% | 67,100 |
| 2024/09/20 | 1,149 | 1,158 | 1,140 | 1,145 | +17 | +1.5% | 46,900 |
| 2024/09/19 | 1,132 | 1,152 | 1,124 | 1,128 | +7 | +0.6% | 57,700 |
| 2024/09/18 | 1,101 | 1,121 | 1,097 | 1,121 | +27 | +2.5% | 47,700 |
| 2024/09/17 | 1,097 | 1,099 | 1,078 | 1,094 | +20 | +1.9% | 66,000 |
| 2024/09/13 | 1,100 | 1,119 | 1,073 | 1,074 | +4 | +0.4% | 77,500 |
| 2024/09/12 | 1,109 | 1,121 | 1,070 | 1,070 | -9 | -0.8% | 97,900 |
| 2024/09/11 | 1,105 | 1,125 | 1,076 | 1,079 | -32 | -2.9% | 114,500 |
| 2024/09/10 | 1,137 | 1,154 | 1,110 | 1,111 | -34 | -3% | 77,500 |
| 2024/09/09 | 1,135 | 1,156 | 1,127 | 1,145 | -2 | -0.2% | 42,000 |
| 2024/09/06 | 1,173 | 1,174 | 1,144 | 1,147 | -26 | -2.2% | 43,600 |
| 2024/09/05 | 1,183 | 1,193 | 1,172 | 1,173 | -2 | -0.2% | 14,100 |
| 2024/09/04 | 1,191 | 1,191 | 1,173 | 1,175 | -17 | -1.4% | 30,200 |
| 2024/09/03 | 1,213 | 1,213 | 1,192 | 1,192 | -15 | -1.2% | 19,100 |
| 2024/09/02 | 1,225 | 1,225 | 1,192 | 1,207 | +1 | +0.1% | 17,500 |
| 2024/08/30 | 1,209 | 1,215 | 1,200 | 1,206 | -12 | -1% | 21,900 |
| 2024/08/29 | 1,214 | 1,223 | 1,205 | 1,218 | +6 | +0.5% | 15,500 |
| 2024/08/28 | 1,235 | 1,241 | 1,200 | 1,212 | -23 | -1.9% | 28,200 |
| 2024/08/27 | 1,219 | 1,235 | 1,219 | 1,235 | +11 | +0.9% | 14,400 |
| 2024/08/26 | 1,220 | 1,224 | 1,216 | 1,224 | +14 | +1.2% | 12,200 |
| 2024/08/23 | 1,220 | 1,221 | 1,210 | 1,210 | -5 | -0.4% | 27,200 |
| 2024/08/22 | 1,220 | 1,229 | 1,176 | 1,215 | -3 | -0.2% | 42,600 |
| 2024/08/21 | 1,215 | 1,220 | 1,203 | 1,218 | +6 | +0.5% | 15,600 |
| 2024/08/20 | 1,198 | 1,215 | 1,198 | 1,212 | +20 | +1.7% | 24,000 |
151～
200
件表示中 / 3057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 | 118,600円 | +1.7% | -6.5% | 4.89% | 11.68倍 | 2.11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 |
| ＡｎｄＤｏＨＬＤ | 118,100円 | +3.6% | +15.7% | 3.81% | 8.92倍 | 1.34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 |
| 明和地所 | 92,800円 | +5.1% | +14.1% | 4.85% | 7.50倍 | 0.64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 |
| フェイスＮＷ | 201,300円 | +17.0% | +21.8% | 5.96% | 5.85倍 | 2.04倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| ウェルス | 103,300円 | +58.4% | +234.0% | 2.03% | 7.92倍 | 1.02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
