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 |
|---|---|---|---|---|---|---|---|
| 2015/03/02 | 1,290 | 1,307 | 1,264 | 1,266 | -28 | -2.2% | 105,000 |
| 2015/02/27 | 1,326 | 1,339 | 1,284 | 1,294 | -22 | -1.7% | 92,900 |
| 2015/02/26 | 1,270 | 1,325 | 1,269 | 1,316 | +55 | +4.4% | 146,300 |
| 2015/02/25 | 1,320 | 1,320 | 1,257 | 1,261 | -47 | -3.6% | 148,600 |
| 2015/02/24 | 1,318 | 1,326 | 1,301 | 1,308 | -33 | -2.5% | 82,000 |
| 2015/02/23 | 1,351 | 1,356 | 1,306 | 1,341 | -2 | -0.1% | 142,700 |
| 2015/02/20 | 1,270 | 1,349 | 1,268 | 1,343 | +87 | +6.9% | 270,500 |
| 2015/02/19 | 1,249 | 1,263 | 1,226 | 1,256 | +7 | +0.6% | 126,700 |
| 2015/02/18 | 1,227 | 1,264 | 1,227 | 1,249 | -1 | -0.1% | 72,900 |
| 2015/02/17 | 1,227 | 1,258 | 1,215 | 1,250 | +19 | +1.5% | 88,900 |
| 2015/02/16 | 1,274 | 1,274 | 1,226 | 1,231 | -15 | -1.2% | 82,400 |
| 2015/02/13 | 1,270 | 1,279 | 1,244 | 1,246 | -29 | -2.3% | 81,000 |
| 2015/02/12 | 1,299 | 1,299 | 1,260 | 1,275 | -8 | -0.6% | 128,300 |
| 2015/02/10 | 1,270 | 1,290 | 1,212 | 1,283 | +39 | +3.1% | 188,600 |
| 2015/02/09 | 1,245 | 1,245 | 1,211 | 1,244 | +29 | +2.4% | 88,300 |
| 2015/02/06 | 1,233 | 1,255 | 1,213 | 1,215 | -23 | -1.9% | 117,800 |
| 2015/02/05 | 1,255 | 1,270 | 1,228 | 1,238 | -35 | -2.7% | 126,800 |
| 2015/02/04 | 1,261 | 1,288 | 1,249 | 1,273 | +36 | +2.9% | 112,100 |
| 2015/02/03 | 1,280 | 1,292 | 1,206 | 1,237 | -53 | -4.1% | 201,600 |
| 2015/02/02 | 1,302 | 1,311 | 1,262 | 1,290 | -25 | -1.9% | 117,700 |
| 2015/01/30 | 1,302 | 1,327 | 1,302 | 1,315 | +10 | +0.8% | 76,100 |
| 2015/01/29 | 1,304 | 1,345 | 1,298 | 1,305 | -26 | -2% | 90,400 |
| 2015/01/28 | 1,285 | 1,343 | 1,280 | 1,331 | +30 | +2.3% | 98,900 |
| 2015/01/27 | 1,286 | 1,310 | 1,286 | 1,301 | +13 | +1% | 70,200 |
| 2015/01/26 | 1,325 | 1,325 | 1,285 | 1,288 | -47 | -3.5% | 124,500 |
| 2015/01/23 | 1,380 | 1,380 | 1,312 | 1,335 | -17 | -1.3% | 109,100 |
| 2015/01/22 | 1,320 | 1,365 | 1,303 | 1,352 | +43 | +3.3% | 128,700 |
| 2015/01/21 | 1,333 | 1,341 | 1,300 | 1,309 | -23 | -1.7% | 88,900 |
| 2015/01/20 | 1,364 | 1,383 | 1,313 | 1,332 | -13 | -1% | 161,900 |
| 2015/01/19 | 1,400 | 1,410 | 1,323 | 1,345 | -45 | -3.2% | 284,200 |
| 2015/01/16 | 1,315 | 1,392 | 1,303 | 1,390 | +75 | +5.7% | 454,500 |
| 2015/01/15 | 1,235 | 1,327 | 1,235 | 1,315 | +68 | +5.5% | 246,100 |
| 2015/01/14 | 1,262 | 1,280 | 1,225 | 1,247 | -12 | -1% | 128,100 |
| 2015/01/13 | 1,208 | 1,268 | 1,202 | 1,259 | +36 | +2.9% | 125,200 |
| 2015/01/09 | 1,218 | 1,234 | 1,202 | 1,223 | -5 | -0.4% | 110,600 |
| 2015/01/08 | 1,243 | 1,247 | 1,220 | 1,228 | -10 | -0.8% | 110,900 |
| 2015/01/07 | 1,195 | 1,247 | 1,190 | 1,238 | +38 | +3.2% | 126,700 |
| 2015/01/06 | 1,210 | 1,220 | 1,195 | 1,200 | -29 | -2.4% | 150,600 |
| 2015/01/05 | 1,260 | 1,270 | 1,227 | 1,229 | -41 | -3.2% | 147,800 |
| 2014/12/30 | 1,298 | 1,310 | 1,260 | 1,270 | -16 | -1.2% | 134,400 |
| 2014/12/29 | 1,314 | 1,330 | 1,255 | 1,286 | -6 | -0.5% | 185,900 |
| 2014/12/26 | 1,216 | 1,303 | 1,210 | 1,292 | +73 | +6% | 256,600 |
| 2014/12/25 | 1,200 | 1,239.5 | 1,195.5 | 1,219 | +6 | +0.5% | 213,800 |
| 2014/12/24 | 1,225 | 1,237 | 1,183 | 1,213 | -7 | -0.6% | 246,400 |
| 2014/12/22 | 1,269 | 1,271 | 1,209 | 1,220 | -52 | -4.1% | 282,800 |
| 2014/12/19 | 1,277 | 1,299.5 | 1,262.5 | 1,272 | +19 | +1.5% | 233,400 |
| 2014/12/18 | 1,224 | 1,264 | 1,224 | 1,253 | +52 | +4.3% | 240,000 |
| 2014/12/17 | 1,232.5 | 1,267 | 1,195.5 | 1,201 | -35 | -2.8% | 340,400 |
| 2014/12/16 | 1,266.5 | 1,286 | 1,227.5 | 1,236 | -38.5 | -3% | 191,800 |
| 2014/12/15 | 1,289.5 | 1,319 | 1,270.5 | 1,274.5 | -15 | -1.2% | 144,200 |
2551～
2600
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
