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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,351 | 1,359 | 1,330 | 1,353 | -14 | -1% | 76,000 |
| 2017/05/09 | 1,313 | 1,368 | 1,312 | 1,367 | +29 | +2.2% | 107,900 |
| 2017/05/08 | 1,321 | 1,344 | 1,321 | 1,338 | +18 | +1.4% | 84,300 |
| 2017/05/02 | 1,319 | 1,322 | 1,308 | 1,320 | +9 | +0.7% | 47,600 |
| 2017/05/01 | 1,305 | 1,312 | 1,293 | 1,311 | -3 | -0.2% | 44,700 |
| 2017/04/28 | 1,322 | 1,324 | 1,306 | 1,314 | -11 | -0.8% | 54,100 |
| 2017/04/27 | 1,300 | 1,331 | 1,300 | 1,325 | +11 | +0.8% | 73,500 |
| 2017/04/26 | 1,305 | 1,314 | 1,301 | 1,314 | +14 | +1.1% | 54,300 |
| 2017/04/25 | 1,286 | 1,306 | 1,281 | 1,300 | +19 | +1.5% | 69,300 |
| 2017/04/24 | 1,289 | 1,293 | 1,278 | 1,281 | -5 | -0.4% | 37,500 |
| 2017/04/21 | 1,285 | 1,290 | 1,276 | 1,286 | +10 | +0.8% | 32,100 |
| 2017/04/20 | 1,279 | 1,287 | 1,275 | 1,276 | -2 | -0.2% | 38,900 |
| 2017/04/19 | 1,278 | 1,293 | 1,275 | 1,278 | -4 | -0.3% | 28,000 |
| 2017/04/18 | 1,297 | 1,297 | 1,276 | 1,282 | -2 | -0.2% | 43,800 |
| 2017/04/17 | 1,250 | 1,290 | 1,250 | 1,284 | +34 | +2.7% | 40,200 |
| 2017/04/14 | 1,250 | 1,270 | 1,245 | 1,250 | +2 | +0.2% | 49,500 |
| 2017/04/13 | 1,254 | 1,258 | 1,244 | 1,248 | -15 | -1.2% | 96,400 |
| 2017/04/12 | 1,288 | 1,288 | 1,260 | 1,263 | -30 | -2.3% | 62,100 |
| 2017/04/11 | 1,289 | 1,308 | 1,288 | 1,293 | +1 | +0.1% | 52,600 |
| 2017/04/10 | 1,287 | 1,302 | 1,279 | 1,292 | +25 | +2% | 66,400 |
| 2017/04/07 | 1,270 | 1,293 | 1,263 | 1,267 | +3 | +0.2% | 161,400 |
| 2017/04/06 | 1,275 | 1,287 | 1,255 | 1,264 | -15 | -1.2% | 91,900 |
| 2017/04/05 | 1,298 | 1,305 | 1,261 | 1,279 | -28 | -2.1% | 204,000 |
| 2017/04/04 | 1,359 | 1,359 | 1,294 | 1,307 | -58 | -4.2% | 130,900 |
| 2017/04/03 | 1,361 | 1,376 | 1,358 | 1,365 | +4 | +0.3% | 66,400 |
| 2017/03/31 | 1,361 | 1,384 | 1,361 | 1,361 | +3 | +0.2% | 69,200 |
| 2017/03/30 | 1,399 | 1,402 | 1,350 | 1,358 | -48 | -3.4% | 117,300 |
| 2017/03/29 | 1,402 | 1,408 | 1,389 | 1,406 | +10 | +0.7% | 47,800 |
| 2017/03/28 | 1,391 | 1,402 | 1,383 | 1,396 | +17 | +1.2% | 55,300 |
| 2017/03/27 | 1,390 | 1,393 | 1,376 | 1,379 | -19 | -1.4% | 56,300 |
| 2017/03/24 | 1,376 | 1,399 | 1,366 | 1,398 | +34 | +2.5% | 72,900 |
| 2017/03/23 | 1,358 | 1,365 | 1,350 | 1,364 | +16 | +1.2% | 47,500 |
| 2017/03/22 | 1,360 | 1,377 | 1,339 | 1,348 | -24 | -1.7% | 93,500 |
| 2017/03/21 | 1,360 | 1,380 | 1,359 | 1,372 | +13 | +1% | 60,300 |
| 2017/03/17 | 1,355 | 1,363 | 1,345 | 1,359 | -2 | -0.1% | 35,500 |
| 2017/03/16 | 1,324 | 1,361 | 1,322 | 1,361 | +38 | +2.9% | 85,500 |
| 2017/03/15 | 1,340 | 1,340 | 1,319 | 1,323 | -15 | -1.1% | 42,300 |
| 2017/03/14 | 1,344 | 1,350 | 1,335 | 1,338 | -6 | -0.4% | 33,500 |
| 2017/03/13 | 1,350 | 1,359 | 1,342 | 1,344 | -4 | -0.3% | 36,500 |
| 2017/03/10 | 1,352 | 1,352 | 1,341 | 1,348 | +12 | +0.9% | 44,800 |
| 2017/03/09 | 1,334 | 1,342 | 1,330 | 1,336 | +1 | +0.1% | 25,700 |
| 2017/03/08 | 1,322 | 1,339 | 1,322 | 1,335 | +10 | +0.8% | 35,400 |
| 2017/03/07 | 1,316 | 1,327 | 1,313 | 1,325 | ±0 | ±0% | 51,100 |
| 2017/03/06 | 1,338 | 1,340 | 1,316 | 1,325 | -15 | -1.1% | 118,400 |
| 2017/03/03 | 1,348 | 1,360 | 1,333 | 1,340 | -12 | -0.9% | 45,700 |
| 2017/03/02 | 1,353 | 1,362 | 1,345 | 1,352 | +4 | +0.3% | 49,800 |
| 2017/03/01 | 1,353 | 1,356 | 1,330 | 1,348 | -12 | -0.9% | 78,000 |
| 2017/02/28 | 1,380 | 1,380 | 1,359 | 1,360 | +4 | +0.3% | 53,900 |
| 2017/02/27 | 1,401 | 1,402 | 1,350 | 1,356 | -44 | -3.1% | 97,300 |
| 2017/02/24 | 1,420 | 1,420 | 1,394 | 1,400 | -26 | -1.8% | 63,700 |
1951～
2000
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
