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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,165 | 1,165 | 1,155 | 1,157 | -3 | -0.3% | 28,300 |
| 2024/01/29 | 1,169 | 1,169 | 1,155 | 1,160 | ±0 | ±0% | 18,400 |
| 2024/01/26 | 1,164 | 1,169 | 1,156 | 1,160 | -4 | -0.3% | 28,400 |
| 2024/01/25 | 1,146 | 1,170 | 1,146 | 1,164 | +22 | +1.9% | 119,200 |
| 2024/01/24 | 1,125 | 1,145 | 1,122 | 1,142 | +22 | +2% | 64,600 |
| 2024/01/23 | 1,128 | 1,139 | 1,115 | 1,120 | -18 | -1.6% | 108,600 |
| 2024/01/22 | 1,125 | 1,143 | 1,124 | 1,138 | +19 | +1.7% | 59,300 |
| 2024/01/19 | 1,105 | 1,124 | 1,105 | 1,119 | +13 | +1.2% | 46,700 |
| 2024/01/18 | 1,100 | 1,112 | 1,100 | 1,106 | +7 | +0.6% | 47,700 |
| 2024/01/17 | 1,115 | 1,115 | 1,098 | 1,099 | -14 | -1.3% | 127,600 |
| 2024/01/16 | 1,130 | 1,132 | 1,109 | 1,113 | -21 | -1.9% | 73,200 |
| 2024/01/15 | 1,117 | 1,139 | 1,117 | 1,134 | +17 | +1.5% | 57,000 |
| 2024/01/12 | 1,124 | 1,126 | 1,109 | 1,117 | -4 | -0.4% | 58,000 |
| 2024/01/11 | 1,132 | 1,133 | 1,120 | 1,121 | -4 | -0.4% | 66,400 |
| 2024/01/10 | 1,139 | 1,139 | 1,117 | 1,125 | -5 | -0.4% | 90,300 |
| 2024/01/09 | 1,124 | 1,135 | 1,119 | 1,130 | +13 | +1.2% | 66,500 |
| 2024/01/05 | 1,123 | 1,129 | 1,114 | 1,117 | -6 | -0.5% | 51,100 |
| 2024/01/04 | 1,120 | 1,132 | 1,116 | 1,123 | +4 | +0.4% | 65,900 |
| 2023/12/29 | 1,101 | 1,119 | 1,099 | 1,119 | +19 | +1.7% | 48,700 |
| 2023/12/28 | 1,115 | 1,122 | 1,095 | 1,100 | -47 | -4.1% | 143,500 |
| 2023/12/27 | 1,142 | 1,149 | 1,135 | 1,147 | +13 | +1.1% | 50,300 |
| 2023/12/26 | 1,131 | 1,136 | 1,131 | 1,134 | +4 | +0.4% | 25,300 |
| 2023/12/25 | 1,142 | 1,142 | 1,127 | 1,130 | -3 | -0.3% | 54,800 |
| 2023/12/22 | 1,134 | 1,135 | 1,125 | 1,133 | -3 | -0.3% | 40,300 |
| 2023/12/21 | 1,130 | 1,140 | 1,128 | 1,136 | +5 | +0.4% | 25,400 |
| 2023/12/20 | 1,130 | 1,138 | 1,129 | 1,131 | +5 | +0.4% | 30,100 |
| 2023/12/19 | 1,125 | 1,134 | 1,111 | 1,126 | -6 | -0.5% | 64,100 |
| 2023/12/18 | 1,131 | 1,132 | 1,121 | 1,132 | -1 | -0.1% | 28,500 |
| 2023/12/15 | 1,130 | 1,136 | 1,129 | 1,133 | -3 | -0.3% | 26,000 |
| 2023/12/14 | 1,139 | 1,140 | 1,130 | 1,136 | +5 | +0.4% | 47,300 |
| 2023/12/13 | 1,135 | 1,139 | 1,125 | 1,131 | -3 | -0.3% | 49,600 |
| 2023/12/12 | 1,140 | 1,146 | 1,131 | 1,134 | -4 | -0.4% | 36,400 |
| 2023/12/11 | 1,130 | 1,138 | 1,128 | 1,138 | +15 | +1.3% | 24,500 |
| 2023/12/08 | 1,130 | 1,132 | 1,120 | 1,123 | -4 | -0.4% | 90,300 |
| 2023/12/07 | 1,135 | 1,135 | 1,127 | 1,127 | -10 | -0.9% | 21,000 |
| 2023/12/06 | 1,123 | 1,138 | 1,123 | 1,137 | +14 | +1.2% | 33,800 |
| 2023/12/05 | 1,128 | 1,133 | 1,123 | 1,123 | -11 | -1% | 25,300 |
| 2023/12/04 | 1,125 | 1,134 | 1,125 | 1,134 | +8 | +0.7% | 23,700 |
| 2023/12/01 | 1,124 | 1,129 | 1,120 | 1,126 | +3 | +0.3% | 24,500 |
| 2023/11/30 | 1,106 | 1,123 | 1,104 | 1,123 | +16 | +1.4% | 28,800 |
| 2023/11/29 | 1,110 | 1,116 | 1,107 | 1,107 | -4 | -0.4% | 24,800 |
| 2023/11/28 | 1,110 | 1,115 | 1,106 | 1,111 | +4 | +0.4% | 35,100 |
| 2023/11/27 | 1,134 | 1,134 | 1,103 | 1,107 | -27 | -2.4% | 111,900 |
| 2023/11/24 | 1,136 | 1,136 | 1,131 | 1,134 | -2 | -0.2% | 25,900 |
| 2023/11/22 | 1,119 | 1,136 | 1,119 | 1,136 | +17 | +1.5% | 81,300 |
| 2023/11/21 | 1,114 | 1,123 | 1,112 | 1,119 | +6 | +0.5% | 26,400 |
| 2023/11/20 | 1,121 | 1,125 | 1,111 | 1,113 | -7 | -0.6% | 29,600 |
| 2023/11/17 | 1,124 | 1,125 | 1,114 | 1,120 | +3 | +0.3% | 42,000 |
| 2023/11/16 | 1,114 | 1,123 | 1,113 | 1,117 | +3 | +0.3% | 17,200 |
| 2023/11/15 | 1,115 | 1,119 | 1,111 | 1,114 | +1 | +0.1% | 18,400 |
351～
400
件表示中 / 3071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 | 117,800円 | +1.7% | -6.5% | 4.92% | 11.63倍 | 2.11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 |
| 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 |
| ククレブ | 487,500円 | +73.4% | +51.4% | 0.41% | 48.35倍 | 10.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ウェルス | 99,800円 | +58.4% | +234.0% | 2.10% | 7.66倍 | 0.99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 |
| パラカ | 182,500円 | +6.8% | +4.5% | 3.56% | 9.40倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
