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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 1,450 | 1,454 | 1,415 | 1,416 | -33 | -2.3% | 72,600 |
| 2015/12/21 | 1,433 | 1,470 | 1,411 | 1,449 | +9 | +0.6% | 100,300 |
| 2015/12/18 | 1,450 | 1,499 | 1,431 | 1,440 | -23 | -1.6% | 122,800 |
| 2015/12/17 | 1,448 | 1,498 | 1,443 | 1,463 | +52 | +3.7% | 228,200 |
| 2015/12/16 | 1,440 | 1,441 | 1,400 | 1,411 | +1 | +0.1% | 92,200 |
| 2015/12/15 | 1,440 | 1,505 | 1,406 | 1,410 | -10 | -0.7% | 195,300 |
| 2015/12/14 | 1,405 | 1,424 | 1,394 | 1,420 | -38 | -2.6% | 110,900 |
| 2015/12/11 | 1,445 | 1,486 | 1,433 | 1,458 | +15 | +1% | 161,400 |
| 2015/12/10 | 1,500 | 1,507 | 1,442 | 1,443 | -67 | -4.4% | 238,300 |
| 2015/12/09 | 1,515 | 1,535 | 1,500 | 1,510 | -25 | -1.6% | 194,800 |
| 2015/12/08 | 1,523 | 1,570 | 1,481 | 1,535 | +62 | +4.2% | 390,400 |
| 2015/12/07 | 1,434 | 1,484 | 1,432 | 1,473 | +53 | +3.7% | 156,600 |
| 2015/12/04 | 1,418 | 1,450 | 1,411 | 1,420 | -54 | -3.7% | 225,500 |
| 2015/12/03 | 1,483 | 1,510 | 1,433 | 1,474 | -31 | -2.1% | 255,300 |
| 2015/12/02 | 1,473 | 1,525 | 1,449 | 1,505 | +76 | +5.3% | 454,200 |
| 2015/12/01 | 1,445 | 1,488 | 1,409 | 1,429 | -16 | -1.1% | 206,600 |
| 2015/11/30 | 1,462 | 1,511 | 1,391 | 1,445 | -6 | -0.4% | 569,400 |
| 2015/11/27 | 1,335 | 1,469 | 1,335 | 1,451 | +119 | +8.9% | 689,500 |
| 2015/11/26 | 1,350 | 1,378 | 1,302 | 1,332 | +6 | +0.5% | 360,700 |
| 2015/11/25 | 1,230 | 1,334 | 1,230 | 1,326 | +107 | +8.8% | 596,900 |
| 2015/11/24 | 1,181 | 1,222 | 1,160 | 1,219 | +51 | +4.4% | 174,300 |
| 2015/11/20 | 1,180 | 1,182 | 1,158 | 1,168 | -11 | -0.9% | 91,400 |
| 2015/11/19 | 1,190 | 1,194 | 1,148 | 1,179 | +12 | +1% | 154,000 |
| 2015/11/18 | 1,130 | 1,185 | 1,128 | 1,167 | +46 | +4.1% | 287,300 |
| 2015/11/17 | 1,102 | 1,144 | 1,091 | 1,121 | +38 | +3.5% | 139,500 |
| 2015/11/16 | 1,092 | 1,103 | 1,075 | 1,083 | -35 | -3.1% | 128,800 |
| 2015/11/13 | 1,094 | 1,122 | 1,093 | 1,118 | +24 | +2.2% | 170,600 |
| 2015/11/12 | 1,105 | 1,133 | 1,090 | 1,094 | -10 | -0.9% | 198,100 |
| 2015/11/11 | 1,066 | 1,111 | 1,065 | 1,104 | -8 | -0.7% | 330,300 |
| 2015/11/10 | 1,179 | 1,195 | 1,102 | 1,112 | -121 | -9.8% | 634,300 |
| 2015/11/09 | 1,215 | 1,255 | 1,215 | 1,233 | +31 | +2.6% | 155,500 |
| 2015/11/06 | 1,203 | 1,225 | 1,193 | 1,202 | -5 | -0.4% | 89,100 |
| 2015/11/05 | 1,223 | 1,233 | 1,204 | 1,207 | -3 | -0.2% | 103,800 |
| 2015/11/04 | 1,259 | 1,260 | 1,205 | 1,210 | -24 | -1.9% | 168,100 |
| 2015/11/02 | 1,228 | 1,238 | 1,221 | 1,234 | +1 | +0.1% | 69,600 |
| 2015/10/30 | 1,253 | 1,263 | 1,221 | 1,233 | -20 | -1.6% | 120,600 |
| 2015/10/29 | 1,278 | 1,278 | 1,242 | 1,253 | -25 | -2% | 129,900 |
| 2015/10/28 | 1,300 | 1,300 | 1,259 | 1,278 | -15 | -1.2% | 91,400 |
| 2015/10/27 | 1,261 | 1,303 | 1,244 | 1,293 | +46 | +3.7% | 187,900 |
| 2015/10/26 | 1,238 | 1,256 | 1,236 | 1,247 | +12 | +1% | 78,200 |
| 2015/10/23 | 1,247 | 1,260 | 1,225 | 1,235 | +15 | +1.2% | 131,600 |
| 2015/10/22 | 1,235 | 1,264 | 1,211 | 1,220 | -33 | -2.6% | 155,700 |
| 2015/10/21 | 1,285 | 1,288 | 1,231 | 1,253 | -45 | -3.5% | 213,700 |
| 2015/10/20 | 1,306 | 1,330 | 1,265 | 1,298 | -8 | -0.6% | 111,800 |
| 2015/10/19 | 1,312 | 1,312 | 1,277 | 1,306 | +13 | +1% | 95,100 |
| 2015/10/16 | 1,245 | 1,313 | 1,245 | 1,293 | +65 | +5.3% | 169,600 |
| 2015/10/15 | 1,201 | 1,245 | 1,201 | 1,228 | +12 | +1% | 82,500 |
| 2015/10/14 | 1,227 | 1,235 | 1,208 | 1,216 | -28 | -2.3% | 140,800 |
| 2015/10/13 | 1,250 | 1,275 | 1,237 | 1,244 | -15 | -1.2% | 102,900 |
| 2015/10/09 | 1,237 | 1,271 | 1,216 | 1,259 | +28 | +2.3% | 108,000 |
2351～
2400
件表示中 / 3092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 | 120,000円 | +1.7% | -6.5% | 4.83% | 11.85倍 | 2.15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 | 202,300円 | +0.4% | -23.1% | 2.87% | 6.17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 | 109,300円 | +3.6% | +15.7% | 4.12% | 8.26倍 | 1.25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 | 193,600円 | +6.8% | +4.5% | 3.36% | 9.97倍 | 1.00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 | 102,600円 | +58.4% | +234.0% | 2.05% | 7.87倍 | 1.01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
