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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,086 | 1,089 | 1,085 | 1,085 | -1 | -0.1% | 29,500 |
2023/07/20 | 1,091 | 1,096 | 1,085 | 1,086 | -3 | -0.3% | 33,200 |
2023/07/19 | 1,091 | 1,091 | 1,085 | 1,089 | +5 | +0.5% | 30,400 |
2023/07/18 | 1,088 | 1,093 | 1,082 | 1,084 | +2 | +0.2% | 21,100 |
2023/07/14 | 1,084 | 1,088 | 1,079 | 1,082 | -3 | -0.3% | 26,000 |
2023/07/13 | 1,095 | 1,095 | 1,083 | 1,085 | -2 | -0.2% | 31,800 |
2023/07/12 | 1,099 | 1,099 | 1,087 | 1,087 | -1 | -0.1% | 19,800 |
2023/07/11 | 1,094 | 1,102 | 1,088 | 1,088 | -5 | -0.5% | 26,100 |
2023/07/10 | 1,100 | 1,104 | 1,092 | 1,093 | +3 | +0.3% | 43,000 |
2023/07/07 | 1,095 | 1,105 | 1,090 | 1,090 | -3 | -0.3% | 33,000 |
2023/07/06 | 1,091 | 1,098 | 1,088 | 1,093 | +4 | +0.4% | 22,300 |
2023/07/05 | 1,086 | 1,094 | 1,085 | 1,089 | +1 | +0.1% | 25,300 |
2023/07/04 | 1,101 | 1,101 | 1,088 | 1,088 | -13 | -1.2% | 38,500 |
2023/07/03 | 1,102 | 1,109 | 1,100 | 1,101 | +6 | +0.5% | 25,100 |
2023/06/30 | 1,093 | 1,098 | 1,090 | 1,095 | +2 | +0.2% | 30,900 |
2023/06/29 | 1,089 | 1,100 | 1,089 | 1,093 | -27 | -2.4% | 54,000 |
2023/06/28 | 1,133 | 1,133 | 1,115 | 1,120 | +3 | +0.3% | 99,600 |
2023/06/27 | 1,104 | 1,123 | 1,101 | 1,117 | -17 | -1.5% | 115,800 |
2023/06/26 | 1,130 | 1,140 | 1,127 | 1,134 | -4 | -0.4% | 27,900 |
2023/06/23 | 1,139 | 1,145 | 1,135 | 1,138 | -1 | -0.1% | 41,300 |
2023/06/22 | 1,138 | 1,142 | 1,128 | 1,139 | -1 | -0.1% | 41,200 |
2023/06/21 | 1,139 | 1,148 | 1,139 | 1,140 | ±0 | ±0% | 31,000 |
2023/06/20 | 1,135 | 1,140 | 1,131 | 1,140 | +1 | +0.1% | 19,900 |
2023/06/19 | 1,149 | 1,151 | 1,131 | 1,139 | -4 | -0.3% | 49,300 |
2023/06/16 | 1,126 | 1,160 | 1,123 | 1,143 | +23 | +2.1% | 118,500 |
2023/06/15 | 1,114 | 1,124 | 1,114 | 1,120 | +6 | +0.5% | 32,400 |
2023/06/14 | 1,113 | 1,114 | 1,106 | 1,114 | +5 | +0.5% | 34,500 |
2023/06/13 | 1,110 | 1,111 | 1,101 | 1,109 | +1 | +0.1% | 32,600 |
2023/06/12 | 1,100 | 1,110 | 1,100 | 1,108 | +11 | +1% | 17,700 |
2023/06/09 | 1,097 | 1,104 | 1,095 | 1,097 | +1 | +0.1% | 26,600 |
2023/06/08 | 1,105 | 1,107 | 1,095 | 1,096 | +2 | +0.2% | 24,800 |
2023/06/07 | 1,108 | 1,112 | 1,094 | 1,094 | -14 | -1.3% | 52,700 |
2023/06/06 | 1,104 | 1,112 | 1,104 | 1,108 | -2 | -0.2% | 22,500 |
2023/06/05 | 1,100 | 1,115 | 1,100 | 1,110 | +10 | +0.9% | 23,100 |
2023/06/02 | 1,089 | 1,104 | 1,089 | 1,100 | +11 | +1% | 17,600 |
2023/06/01 | 1,095 | 1,114 | 1,088 | 1,089 | -13 | -1.2% | 22,900 |
2023/05/31 | 1,116 | 1,116 | 1,099 | 1,102 | -19 | -1.7% | 40,900 |
2023/05/30 | 1,139 | 1,139 | 1,118 | 1,121 | -21 | -1.8% | 22,400 |
2023/05/29 | 1,155 | 1,159 | 1,137 | 1,142 | -1 | -0.1% | 32,600 |
2023/05/26 | 1,153 | 1,153 | 1,135 | 1,143 | -5 | -0.4% | 30,400 |
2023/05/25 | 1,150 | 1,153 | 1,132 | 1,148 | +5 | +0.4% | 37,300 |
2023/05/24 | 1,130 | 1,144 | 1,127 | 1,143 | +10 | +0.9% | 14,500 |
2023/05/23 | 1,149 | 1,150 | 1,128 | 1,133 | -17 | -1.5% | 24,900 |
2023/05/22 | 1,124 | 1,150 | 1,121 | 1,150 | +26 | +2.3% | 38,000 |
2023/05/19 | 1,122 | 1,130 | 1,120 | 1,124 | ±0 | ±0% | 17,100 |
2023/05/18 | 1,126 | 1,129 | 1,116 | 1,124 | -2 | -0.2% | 22,500 |
2023/05/17 | 1,125 | 1,132 | 1,116 | 1,126 | +3 | +0.3% | 17,700 |
2023/05/16 | 1,145 | 1,145 | 1,119 | 1,123 | -22 | -1.9% | 26,000 |
2023/05/15 | 1,155 | 1,155 | 1,140 | 1,145 | -10 | -0.9% | 26,400 |
2023/05/12 | 1,152 | 1,155 | 1,139 | 1,155 | +8 | +0.7% | 16,800 |
201~
250
件表示中 / 2793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 | 118,800円 | +5.3% | +4.5% | 4.63% | 11.10倍 | 2.44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 |
グッドコムA | 81,100円 | +221.4% | +161.4% | 4.44% | 7.20倍 | 2.01倍 |
|
東京23区で投資用マンションを販売。不動産運用会社向け1棟売り中心に個人投資家にも販売 |
AndDoHLD | 120,700円 | +15.8% | +7.2% | 3.56% | 10.11倍 | 1.49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 |
ミガロHD | 304,500円 | +17.2% | +2.8% | 1.58% | 17.77倍 | 2.15倍 |
|
投資用マンション開発、販売。東京23区と横浜市で展開。分譲物件も。顔認証技術を育成 |
明和地所 | 93,000円 | +10.9% | -9.8% | 4.30% | 8.72倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム