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 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 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 |
| 2026/01/27 | 3,605 | 3,630 | 3,540 | 3,560 | -105 | -2.9% | 411,400 |
| 2026/01/26 | 3,650 | 3,710 | 3,605 | 3,665 | -100 | -2.7% | 336,400 |
| 2026/01/23 | 3,745 | 3,810 | 3,735 | 3,765 | +30 | +0.8% | 185,700 |
| 2026/01/22 | 3,770 | 3,795 | 3,730 | 3,735 | +25 | +0.7% | 162,400 |
| 2026/01/21 | 3,710 | 3,720 | 3,645 | 3,710 | -40 | -1.1% | 182,800 |
| 2026/01/20 | 3,750 | 3,835 | 3,750 | 3,750 | +15 | +0.4% | 209,500 |
| 2026/01/19 | 3,730 | 3,760 | 3,715 | 3,735 | +20 | +0.5% | 172,300 |
| 2026/01/16 | 3,780 | 3,805 | 3,680 | 3,715 | -135 | -3.5% | 373,200 |
| 2026/01/15 | 3,785 | 3,910 | 3,775 | 3,850 | +45 | +1.2% | 163,600 |
| 2026/01/14 | 3,805 | 3,890 | 3,780 | 3,805 | -20 | -0.5% | 336,400 |
| 2026/01/13 | 3,870 | 3,885 | 3,790 | 3,825 | -45 | -1.2% | 360,300 |
| 2026/01/09 | 3,850 | 3,875 | 3,805 | 3,870 | +10 | +0.3% | 336,100 |
| 2026/01/08 | 3,885 | 3,935 | 3,835 | 3,860 | -25 | -0.6% | 269,600 |
| 2026/01/07 | 3,925 | 3,940 | 3,880 | 3,885 | ±0 | ±0% | 274,900 |
| 2026/01/06 | 3,965 | 3,970 | 3,855 | 3,885 | -20 | -0.5% | 259,800 |
| 2026/01/05 | 3,980 | 4,015 | 3,850 | 3,905 | -80 | -2% | 388,700 |
| 2025/12/30 | 3,955 | 4,035 | 3,915 | 3,985 | +100 | +2.6% | 341,400 |
| 2025/12/29 | 3,810 | 3,905 | 3,810 | 3,885 | +85 | +2.2% | 306,400 |
1～
50
件表示中 / 1524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 | 325,500円 | +21.0% | +29.3% | 0.49% | 28.78倍 | 2.68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 |
| ＮＳＤ | 286,150円 | +8.7% | +9.2% | 3.28% | 17.10倍 | 3.28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 | 358,500円 | +12.2% | +10.1% | 0.67% | 18.42倍 | 2.05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 |
| ＡＮＹＣＯＬＯＲ | 347,500円 | +27.7% | +22.4% | 2.16% | 14.86倍 | 7.50倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| シンプレクスＨ | 83,300円 | +22.4% | +32.5% | 2.16% | 19.23倍 | 3.69倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
市場注目の銘柄
チャート関連のコラム
