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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,400 | 1,455 | 1,400 | 1,426 | +26 | +1.9% | 179,200 |
| 2017/02/22 | 1,408 | 1,420 | 1,395 | 1,400 | +7 | +0.5% | 91,100 |
| 2017/02/21 | 1,385 | 1,405 | 1,385 | 1,393 | +6 | +0.4% | 61,000 |
| 2017/02/20 | 1,399 | 1,408 | 1,386 | 1,387 | -10 | -0.7% | 96,500 |
| 2017/02/17 | 1,408 | 1,408 | 1,377 | 1,397 | -11 | -0.8% | 99,400 |
| 2017/02/16 | 1,410 | 1,442 | 1,380 | 1,408 | +8 | +0.6% | 146,600 |
| 2017/02/15 | 1,310 | 1,400 | 1,309 | 1,400 | +117 | +9.1% | 338,900 |
| 2017/02/14 | 1,290 | 1,309 | 1,276 | 1,283 | -43 | -3.2% | 221,500 |
| 2017/02/13 | 1,316 | 1,329 | 1,300 | 1,326 | +36 | +2.8% | 97,100 |
| 2017/02/10 | 1,297 | 1,300 | 1,278 | 1,290 | +7 | +0.5% | 80,300 |
| 2017/02/09 | 1,278 | 1,301 | 1,269 | 1,283 | +3 | +0.2% | 98,300 |
| 2017/02/08 | 1,265 | 1,283 | 1,260 | 1,280 | +15 | +1.2% | 76,300 |
| 2017/02/07 | 1,275 | 1,283 | 1,261 | 1,265 | -15 | -1.2% | 66,800 |
| 2017/02/06 | 1,279 | 1,281 | 1,271 | 1,280 | +2 | +0.2% | 49,800 |
| 2017/02/03 | 1,275 | 1,298 | 1,274 | 1,278 | +8 | +0.6% | 71,600 |
| 2017/02/02 | 1,278 | 1,284 | 1,267 | 1,270 | -9 | -0.7% | 61,100 |
| 2017/02/01 | 1,280 | 1,286 | 1,271 | 1,279 | -9 | -0.7% | 50,900 |
| 2017/01/31 | 1,298 | 1,298 | 1,282 | 1,288 | -20 | -1.5% | 50,700 |
| 2017/01/30 | 1,290 | 1,308 | 1,283 | 1,308 | +19 | +1.5% | 59,700 |
| 2017/01/27 | 1,281 | 1,293 | 1,277 | 1,289 | +4 | +0.3% | 41,000 |
| 2017/01/26 | 1,285 | 1,290 | 1,273 | 1,285 | +10 | +0.8% | 38,700 |
| 2017/01/25 | 1,295 | 1,298 | 1,263 | 1,275 | ±0 | ±0% | 69,700 |
| 2017/01/24 | 1,283 | 1,290 | 1,270 | 1,275 | -8 | -0.6% | 46,200 |
| 2017/01/23 | 1,291 | 1,291 | 1,278 | 1,283 | -9 | -0.7% | 36,600 |
| 2017/01/20 | 1,285 | 1,298 | 1,276 | 1,292 | +2 | +0.2% | 72,000 |
| 2017/01/19 | 1,315 | 1,315 | 1,283 | 1,290 | -16 | -1.2% | 77,000 |
| 2017/01/18 | 1,291 | 1,309 | 1,281 | 1,306 | +4 | +0.3% | 53,200 |
| 2017/01/17 | 1,328 | 1,330 | 1,298 | 1,302 | -26 | -2% | 70,500 |
| 2017/01/16 | 1,355 | 1,355 | 1,313 | 1,328 | -15 | -1.1% | 61,500 |
| 2017/01/13 | 1,341 | 1,355 | 1,338 | 1,343 | -6 | -0.4% | 38,800 |
| 2017/01/12 | 1,359 | 1,365 | 1,342 | 1,349 | -8 | -0.6% | 63,200 |
| 2017/01/11 | 1,373 | 1,373 | 1,343 | 1,357 | -31 | -2.2% | 109,700 |
| 2017/01/10 | 1,365 | 1,390 | 1,348 | 1,388 | +38 | +2.8% | 149,800 |
| 2017/01/06 | 1,350 | 1,373 | 1,346 | 1,350 | -9 | -0.7% | 96,300 |
| 2017/01/05 | 1,355 | 1,368 | 1,330 | 1,359 | +7 | +0.5% | 140,100 |
| 2017/01/04 | 1,315 | 1,363 | 1,305 | 1,352 | +51 | +3.9% | 127,000 |
| 2016/12/30 | 1,309 | 1,320 | 1,297 | 1,301 | -11 | -0.8% | 68,200 |
| 2016/12/29 | 1,325 | 1,333 | 1,300 | 1,312 | -38 | -2.8% | 127,200 |
| 2016/12/28 | 1,341 | 1,369 | 1,332 | 1,350 | -18 | -1.3% | 81,300 |
| 2016/12/27 | 1,385 | 1,393 | 1,360 | 1,368 | -13 | -0.9% | 83,600 |
| 2016/12/26 | 1,356 | 1,382 | 1,353 | 1,381 | +31 | +2.3% | 109,700 |
| 2016/12/22 | 1,345 | 1,352 | 1,332 | 1,350 | +11 | +0.8% | 53,800 |
| 2016/12/21 | 1,336 | 1,343 | 1,328 | 1,339 | +5 | +0.4% | 68,400 |
| 2016/12/20 | 1,343 | 1,343 | 1,328 | 1,334 | -4 | -0.3% | 70,900 |
| 2016/12/19 | 1,320 | 1,348 | 1,320 | 1,338 | +8 | +0.6% | 73,000 |
| 2016/12/16 | 1,320 | 1,339 | 1,320 | 1,330 | +8 | +0.6% | 65,600 |
| 2016/12/15 | 1,326 | 1,335 | 1,312 | 1,322 | -14 | -1% | 78,100 |
| 2016/12/14 | 1,352 | 1,357 | 1,331 | 1,336 | -13 | -1% | 76,800 |
| 2016/12/13 | 1,344 | 1,352 | 1,335 | 1,349 | +1 | +0.1% | 41,000 |
| 2016/12/12 | 1,331 | 1,355 | 1,326 | 1,348 | +20 | +1.5% | 49,000 |
2001～
2050
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
