ＪＭＤＣ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 |
|---|---|---|---|---|---|---|---|
| 2026/04/10 | 3,560 | 3,585 | 3,460 | 3,530 | -45 | -1.3% | 311,900 |
| 2026/04/09 | 3,705 | 3,710 | 3,535 | 3,575 | -120 | -3.2% | 579,300 |
| 2026/04/08 | 3,620 | 3,720 | 3,570 | 3,695 | +145 | +4.1% | 538,400 |
| 2026/04/07 | 3,510 | 3,600 | 3,455 | 3,550 | +60 | +1.7% | 474,200 |
| 2026/04/06 | 3,395 | 3,505 | 3,365 | 3,490 | +110 | +3.3% | 415,900 |
| 2026/04/03 | 3,360 | 3,425 | 3,350 | 3,380 | +90 | +2.7% | 285,300 |
| 2026/04/02 | 3,390 | 3,425 | 3,275 | 3,290 | -135 | -3.9% | 478,600 |
| 2026/04/01 | 3,310 | 3,440 | 3,295 | 3,425 | +185 | +5.7% | 406,100 |
| 2026/03/31 | 3,240 | 3,335 | 3,230 | 3,240 | +10 | +0.3% | 677,200 |
| 2026/03/30 | 3,080 | 3,250 | 3,065 | 3,230 | -75 | -2.3% | 506,400 |
| 2026/03/27 | 3,270 | 3,360 | 3,260 | 3,305 | +50 | +1.5% | 467,900 |
| 2026/03/26 | 3,230 | 3,280 | 3,190 | 3,255 | +20 | +0.6% | 441,000 |
| 2026/03/25 | 3,125 | 3,255 | 3,110 | 3,235 | +95 | +3% | 474,500 |
| 2026/03/24 | 3,155 | 3,155 | 3,080 | 3,140 | +90 | +3% | 639,000 |
| 2026/03/23 | 3,170 | 3,215 | 3,050 | 3,050 | -225 | -6.9% | 772,100 |
| 2026/03/19 | 3,340 | 3,415 | 3,270 | 3,275 | -65 | -1.9% | 504,000 |
| 2026/03/18 | 3,255 | 3,360 | 3,250 | 3,340 | +90 | +2.8% | 384,100 |
| 2026/03/17 | 3,300 | 3,370 | 3,230 | 3,250 | -35 | -1.1% | 577,600 |
| 2026/03/16 | 3,390 | 3,400 | 3,270 | 3,285 | -160 | -4.6% | 741,900 |
| 2026/03/13 | 3,575 | 3,585 | 3,445 | 3,445 | -200 | -5.5% | 612,000 |
| 2026/03/12 | 3,735 | 3,760 | 3,625 | 3,645 | -155 | -4.1% | 398,000 |
| 2026/03/11 | 3,925 | 3,975 | 3,785 | 3,800 | -130 | -3.3% | 461,100 |
| 2026/03/10 | 3,930 | 3,985 | 3,855 | 3,930 | +10 | +0.3% | 339,200 |
| 2026/03/09 | 3,845 | 3,950 | 3,775 | 3,920 | -205 | -5% | 471,300 |
| 2026/03/06 | 3,945 | 4,155 | 3,870 | 4,125 | +165 | +4.2% | 292,900 |
| 2026/03/05 | 3,995 | 4,090 | 3,960 | 3,960 | +90 | +2.3% | 297,600 |
| 2026/03/04 | 3,900 | 3,995 | 3,845 | 3,870 | -45 | -1.1% | 574,800 |
| 2026/03/03 | 4,040 | 4,135 | 3,915 | 3,915 | -160 | -3.9% | 283,200 |
| 2026/03/02 | 4,060 | 4,150 | 4,035 | 4,075 | -100 | -2.4% | 248,200 |
| 2026/02/27 | 4,200 | 4,305 | 4,145 | 4,175 | +25 | +0.6% | 570,300 |
| 2026/02/26 | 4,115 | 4,215 | 4,080 | 4,150 | +90 | +2.2% | 408,900 |
| 2026/02/25 | 4,025 | 4,160 | 3,990 | 4,060 | +160 | +4.1% | 599,900 |
| 2026/02/24 | 3,965 | 3,985 | 3,885 | 3,900 | -60 | -1.5% | 501,300 |
| 2026/02/20 | 3,920 | 4,025 | 3,905 | 3,960 | +60 | +1.5% | 580,400 |
| 2026/02/19 | 3,950 | 3,960 | 3,850 | 3,900 | -90 | -2.3% | 515,900 |
| 2026/02/18 | 3,760 | 4,125 | 3,760 | 3,990 | +260 | +7% | 1,005,200 |
| 2026/02/17 | 3,595 | 3,745 | 3,580 | 3,730 | +145 | +4% | 335,900 |
| 2026/02/16 | 3,660 | 3,660 | 3,505 | 3,585 | -80 | -2.2% | 369,300 |
| 2026/02/13 | 3,720 | 3,795 | 3,620 | 3,665 | -25 | -0.7% | 355,200 |
| 2026/02/12 | 3,650 | 3,785 | 3,630 | 3,690 | -10 | -0.3% | 448,400 |
| 2026/02/10 | 3,595 | 3,730 | 3,580 | 3,700 | +155 | +4.4% | 635,100 |
| 2026/02/09 | 3,470 | 3,575 | 3,390 | 3,545 | +110 | +3.2% | 863,600 |
| 2026/02/06 | 3,375 | 3,475 | 3,170 | 3,435 | +160 | +4.9% | 1,273,600 |
| 2026/02/05 | 3,235 | 3,355 | 3,205 | 3,275 | +85 | +2.7% | 738,900 |
| 2026/02/04 | 3,250 | 3,280 | 3,185 | 3,190 | -95 | -2.9% | 433,600 |
| 2026/02/03 | 3,310 | 3,350 | 3,285 | 3,285 | -35 | -1.1% | 232,300 |
| 2026/02/02 | 3,325 | 3,375 | 3,280 | 3,320 | -70 | -2.1% | 450,700 |
| 2026/01/30 | 3,405 | 3,450 | 3,355 | 3,390 | -10 | -0.3% | 371,600 |
| 2026/01/29 | 3,370 | 3,410 | 3,340 | 3,400 | -5 | -0.1% | 259,200 |
| 2026/01/28 | 3,375 | 3,410 | 3,345 | 3,405 | -155 | -4.4% | 506,400 |
1～
50
件表示中 / 1542件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＤＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＤＣ | 355,000円 | +21.0% | +29.3% | 0.45% | 31.40倍 | 2.93倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ラクス | 74,640円 | +22.7% | +56.6% | 0.46% | 21.84倍 | 10.82倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。ＩＴ人材派遣は譲渡 |
| ＮＳＤ | 275,000円 | +8.7% | +9.2% | 3.42% | 16.44倍 | 3.15倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ジャストシステ | 352,500円 | +12.2% | +10.1% | 0.68% | 18.11倍 | 2.02倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| マネフォワード | 362,000円 | +6.1% | - | 0.00% | - | 4.90倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
市場注目の銘柄
チャート関連のコラム
