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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 4,237 | 4,310 | 4,228 | 4,279 | +48 | +1.1% | 196,200 |
| 2025/09/04 | 4,262 | 4,280 | 4,162 | 4,231 | +14 | +0.3% | 243,200 |
| 2025/09/03 | 4,229 | 4,307 | 4,196 | 4,217 | +75 | +1.8% | 488,500 |
| 2025/09/02 | 4,244 | 4,271 | 4,114 | 4,142 | -44 | -1.1% | 218,800 |
| 2025/09/01 | 4,172 | 4,271 | 4,160 | 4,186 | +24 | +0.6% | 138,000 |
| 2025/08/29 | 4,213 | 4,227 | 4,142 | 4,162 | -16 | -0.4% | 181,500 |
| 2025/08/28 | 4,201 | 4,220 | 4,150 | 4,178 | -49 | -1.2% | 173,900 |
| 2025/08/27 | 4,300 | 4,315 | 4,191 | 4,227 | -54 | -1.3% | 157,000 |
| 2025/08/26 | 4,325 | 4,325 | 4,262 | 4,281 | -44 | -1% | 169,600 |
| 2025/08/25 | 4,320 | 4,350 | 4,259 | 4,325 | ±0 | ±0% | 177,600 |
| 2025/08/22 | 4,330 | 4,330 | 4,246 | 4,325 | -15 | -0.3% | 188,200 |
| 2025/08/21 | 4,327 | 4,364 | 4,284 | 4,340 | +40 | +0.9% | 161,400 |
| 2025/08/20 | 4,304 | 4,368 | 4,286 | 4,300 | -65 | -1.5% | 176,300 |
| 2025/08/19 | 4,365 | 4,369 | 4,287 | 4,365 | -16 | -0.4% | 239,700 |
| 2025/08/18 | 4,379 | 4,450 | 4,346 | 4,381 | +55 | +1.3% | 223,600 |
| 2025/08/15 | 4,341 | 4,420 | 4,306 | 4,326 | -27 | -0.6% | 223,300 |
| 2025/08/14 | 4,416 | 4,476 | 4,350 | 4,353 | -11 | -0.3% | 304,400 |
| 2025/08/13 | 4,326 | 4,416 | 4,257 | 4,364 | +49 | +1.1% | 354,600 |
| 2025/08/12 | 4,327 | 4,354 | 4,286 | 4,315 | -17 | -0.4% | 274,000 |
| 2025/08/08 | 4,556 | 4,561 | 4,323 | 4,332 | -154 | -3.4% | 483,500 |
| 2025/08/07 | 4,452 | 4,662 | 4,452 | 4,486 | +524 | +13.2% | 1,793,900 |
| 2025/08/06 | 3,990 | 4,001 | 3,901 | 3,962 | -58 | -1.4% | 374,700 |
| 2025/08/05 | 3,993 | 4,020 | 3,935 | 4,020 | +97 | +2.5% | 273,900 |
| 2025/08/04 | 3,960 | 3,968 | 3,891 | 3,923 | -75 | -1.9% | 188,600 |
| 2025/08/01 | 3,931 | 4,004 | 3,907 | 3,998 | +50 | +1.3% | 196,200 |
| 2025/07/31 | 3,900 | 3,976 | 3,899 | 3,948 | +40 | +1% | 192,200 |
| 2025/07/30 | 3,927 | 4,000 | 3,877 | 3,908 | +47 | +1.2% | 253,700 |
| 2025/07/29 | 3,850 | 3,908 | 3,829 | 3,861 | -19 | -0.5% | 211,200 |
| 2025/07/28 | 3,912 | 3,968 | 3,880 | 3,880 | -32 | -0.8% | 243,800 |
| 2025/07/25 | 3,952 | 3,983 | 3,908 | 3,912 | -32 | -0.8% | 220,100 |
| 2025/07/24 | 3,830 | 3,972 | 3,810 | 3,944 | +114 | +3% | 262,100 |
| 2025/07/23 | 3,775 | 3,846 | 3,775 | 3,830 | +64 | +1.7% | 231,900 |
| 2025/07/22 | 3,845 | 3,895 | 3,766 | 3,766 | -57 | -1.5% | 214,600 |
| 2025/07/18 | 3,782 | 3,842 | 3,731 | 3,823 | +5 | +0.1% | 223,100 |
| 2025/07/17 | 3,748 | 3,850 | 3,739 | 3,818 | +52 | +1.4% | 212,800 |
| 2025/07/16 | 3,831 | 3,856 | 3,756 | 3,766 | -108 | -2.8% | 399,200 |
| 2025/07/15 | 4,020 | 4,040 | 3,846 | 3,874 | -155 | -3.8% | 340,400 |
| 2025/07/14 | 3,950 | 4,053 | 3,936 | 4,029 | +78 | +2% | 356,600 |
| 2025/07/11 | 3,935 | 4,041 | 3,900 | 3,951 | +31 | +0.8% | 362,800 |
| 2025/07/10 | 4,114 | 4,149 | 3,883 | 3,920 | -60 | -1.5% | 438,800 |
| 2025/07/09 | 3,764 | 4,014 | 3,764 | 3,980 | +235 | +6.3% | 663,300 |
| 2025/07/08 | 3,825 | 3,837 | 3,707 | 3,745 | +60 | +1.6% | 342,500 |
| 2025/07/07 | 3,750 | 3,773 | 3,646 | 3,685 | -29 | -0.8% | 259,400 |
| 2025/07/04 | 3,748 | 3,760 | 3,695 | 3,714 | -34 | -0.9% | 315,700 |
| 2025/07/03 | 3,775 | 3,807 | 3,720 | 3,748 | -74 | -1.9% | 295,000 |
| 2025/07/02 | 3,875 | 3,885 | 3,797 | 3,822 | -72 | -1.8% | 286,700 |
| 2025/07/01 | 3,974 | 3,993 | 3,876 | 3,894 | -90 | -2.3% | 264,300 |
| 2025/06/30 | 3,938 | 4,001 | 3,872 | 3,984 | +41 | +1% | 265,400 |
| 2025/06/27 | 3,980 | 3,989 | 3,913 | 3,943 | +5 | +0.1% | 261,400 |
| 2025/06/26 | 3,950 | 4,039 | 3,925 | 3,938 | +1 | ±0% | 359,000 |
1～
50
件表示中 / 1399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 | 427,900円 | +21.0% | +29.3% | 0.37% | 37.81倍 | 3.59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 |
| ジャストシステ | 469,500円 | +4.4% | +1.9% | 0.51% | 24.12倍 | 2.87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 | 470,000円 | +14.3% | +17.2% | 1.49% | 21.77倍 | 13.06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 |
| ＮＳＤ | 324,000円 | +5.0% | +1.5% | 2.75% | 20.66倍 | 3.68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 |
| シンプレクスＨ | 426,500円 | +17.1% | +24.0% | 1.52% | 26.51倍 | 4.97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
