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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,139 | 1,153 | 1,135 | 1,147 | -2 | -0.2% | 20,700 |
2023/05/10 | 1,157 | 1,157 | 1,141 | 1,149 | -3 | -0.3% | 14,500 |
2023/05/09 | 1,128 | 1,154 | 1,127 | 1,152 | +24 | +2.1% | 43,000 |
2023/05/08 | 1,125 | 1,133 | 1,122 | 1,128 | +11 | +1% | 23,700 |
2023/05/02 | 1,128 | 1,128 | 1,116 | 1,117 | -8 | -0.7% | 24,800 |
2023/05/01 | 1,129 | 1,129 | 1,117 | 1,125 | +5 | +0.4% | 28,700 |
2023/04/28 | 1,115 | 1,120 | 1,106 | 1,120 | +19 | +1.7% | 35,700 |
2023/04/27 | 1,098 | 1,108 | 1,097 | 1,101 | ±0 | ±0% | 23,700 |
2023/04/26 | 1,099 | 1,104 | 1,093 | 1,101 | ±0 | ±0% | 20,300 |
2023/04/25 | 1,100 | 1,109 | 1,096 | 1,101 | -3 | -0.3% | 33,200 |
2023/04/24 | 1,083 | 1,105 | 1,083 | 1,104 | +21 | +1.9% | 50,500 |
2023/04/21 | 1,084 | 1,089 | 1,077 | 1,083 | -5 | -0.5% | 27,800 |
2023/04/20 | 1,086 | 1,098 | 1,081 | 1,088 | -8 | -0.7% | 86,100 |
2023/04/19 | 1,108 | 1,110 | 1,089 | 1,096 | -12 | -1.1% | 27,800 |
2023/04/18 | 1,113 | 1,118 | 1,106 | 1,108 | ±0 | ±0% | 40,900 |
2023/04/17 | 1,113 | 1,120 | 1,104 | 1,108 | -5 | -0.4% | 19,000 |
2023/04/14 | 1,113 | 1,125 | 1,110 | 1,113 | +15 | +1.4% | 51,700 |
2023/04/13 | 1,111 | 1,125 | 1,095 | 1,098 | -8 | -0.7% | 40,800 |
2023/04/12 | 1,094 | 1,109 | 1,091 | 1,106 | +10 | +0.9% | 35,800 |
2023/04/11 | 1,095 | 1,096 | 1,080 | 1,096 | +5 | +0.5% | 22,100 |
2023/04/10 | 1,091 | 1,093 | 1,082 | 1,091 | +5 | +0.5% | 23,700 |
2023/04/07 | 1,083 | 1,091 | 1,076 | 1,086 | +6 | +0.6% | 15,400 |
2023/04/06 | 1,084 | 1,084 | 1,071 | 1,080 | -4 | -0.4% | 14,600 |
2023/04/05 | 1,097 | 1,097 | 1,076 | 1,084 | -24 | -2.2% | 22,800 |
2023/04/04 | 1,085 | 1,108 | 1,082 | 1,108 | +23 | +2.1% | 48,500 |
2023/04/03 | 1,062 | 1,085 | 1,062 | 1,085 | +28 | +2.6% | 30,800 |
2023/03/31 | 1,068 | 1,069 | 1,049 | 1,057 | -11 | -1% | 32,300 |
2023/03/30 | 1,068 | 1,068 | 1,053 | 1,068 | +6 | +0.6% | 27,900 |
2023/03/29 | 1,054 | 1,062 | 1,046 | 1,062 | +14 | +1.3% | 27,100 |
2023/03/28 | 1,054 | 1,054 | 1,033 | 1,048 | -6 | -0.6% | 24,100 |
2023/03/27 | 1,060 | 1,060 | 1,050 | 1,054 | -3 | -0.3% | 13,200 |
2023/03/24 | 1,058 | 1,066 | 1,048 | 1,057 | +8 | +0.8% | 49,900 |
2023/03/23 | 1,018 | 1,049 | 1,018 | 1,049 | +23 | +2.2% | 21,900 |
2023/03/22 | 1,029 | 1,032 | 1,014 | 1,026 | ±0 | ±0% | 43,200 |
2023/03/20 | 1,032 | 1,035 | 1,026 | 1,026 | -6 | -0.6% | 19,800 |
2023/03/17 | 1,028 | 1,035 | 1,021 | 1,032 | +3 | +0.3% | 19,200 |
2023/03/16 | 1,019 | 1,030 | 1,015 | 1,029 | -5 | -0.5% | 21,500 |
2023/03/15 | 1,019 | 1,037 | 1,017 | 1,034 | +22 | +2.2% | 23,600 |
2023/03/14 | 1,014 | 1,018 | 1,004 | 1,012 | -4 | -0.4% | 24,300 |
2023/03/13 | 1,011 | 1,017 | 1,004 | 1,016 | -4 | -0.4% | 34,100 |
2023/03/10 | 1,016 | 1,027 | 1,016 | 1,020 | -4 | -0.4% | 32,600 |
2023/03/09 | 1,020 | 1,025 | 1,020 | 1,024 | +4 | +0.4% | 19,400 |
2023/03/08 | 1,017 | 1,024 | 1,017 | 1,020 | +3 | +0.3% | 32,800 |
2023/03/07 | 1,018 | 1,021 | 1,013 | 1,017 | +3 | +0.3% | 61,800 |
2023/03/06 | 1,013 | 1,015 | 1,008 | 1,014 | +4 | +0.4% | 27,300 |
2023/03/03 | 1,010 | 1,014 | 1,005 | 1,010 | +3 | +0.3% | 26,700 |
2023/03/02 | 1,009 | 1,010 | 1,005 | 1,007 | -2 | -0.2% | 16,900 |
2023/03/01 | 1,002 | 1,009 | 1,001 | 1,009 | +7 | +0.7% | 22,200 |
2023/02/28 | 1,007 | 1,008 | 999 | 1,002 | -6 | -0.6% | 26,300 |
2023/02/27 | 1,005 | 1,008 | 1,003 | 1,008 | +3 | +0.3% | 28,700 |
251~
300
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