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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 5,681 | 5,728 | 5,593 | 5,687 | +56 | +1% | 249,100 |
| 2023/06/28 | 5,650 | 5,674 | 5,525 | 5,631 | +77 | +1.4% | 413,000 |
| 2023/06/27 | 5,656 | 5,656 | 5,507 | 5,554 | -143 | -2.5% | 260,400 |
| 2023/06/26 | 5,770 | 5,785 | 5,614 | 5,697 | -101 | -1.7% | 352,300 |
| 2023/06/23 | 6,152 | 6,152 | 5,771 | 5,798 | -293 | -4.8% | 364,100 |
| 2023/06/22 | 6,057 | 6,217 | 6,026 | 6,091 | -31 | -0.5% | 337,200 |
| 2023/06/21 | 6,379 | 6,387 | 6,101 | 6,122 | -303 | -4.7% | 511,300 |
| 2023/06/20 | 6,338 | 6,460 | 6,258 | 6,425 | +194 | +3.1% | 635,000 |
| 2023/06/19 | 6,187 | 6,290 | 6,105 | 6,231 | +97 | +1.6% | 461,300 |
| 2023/06/16 | 6,032 | 6,154 | 5,987 | 6,134 | +149 | +2.5% | 360,100 |
| 2023/06/15 | 6,033 | 6,072 | 5,970 | 5,985 | -41 | -0.7% | 207,100 |
| 2023/06/14 | 5,924 | 6,061 | 5,853 | 6,026 | +83 | +1.4% | 307,400 |
| 2023/06/13 | 5,950 | 6,025 | 5,912 | 5,943 | +93 | +1.6% | 352,100 |
| 2023/06/12 | 5,795 | 5,871 | 5,751 | 5,850 | +12 | +0.2% | 291,200 |
| 2023/06/09 | 6,018 | 6,021 | 5,823 | 5,838 | -80 | -1.4% | 313,100 |
| 2023/06/08 | 5,891 | 6,091 | 5,868 | 5,918 | -73 | -1.2% | 501,900 |
| 2023/06/07 | 6,000 | 6,109 | 5,965 | 5,991 | +47 | +0.8% | 585,900 |
| 2023/06/06 | 5,744 | 5,955 | 5,709 | 5,944 | +248 | +4.4% | 576,200 |
| 2023/06/05 | 5,720 | 5,730 | 5,603 | 5,696 | +76 | +1.4% | 387,000 |
| 2023/06/02 | 5,580 | 5,660 | 5,550 | 5,620 | +20 | +0.4% | 264,700 |
| 2023/06/01 | 5,700 | 5,700 | 5,570 | 5,600 | -110 | -1.9% | 280,700 |
| 2023/05/31 | 5,480 | 5,710 | 5,430 | 5,710 | +180 | +3.3% | 633,300 |
| 2023/05/30 | 5,340 | 5,560 | 5,340 | 5,530 | +110 | +2% | 235,500 |
| 2023/05/29 | 5,490 | 5,490 | 5,420 | 5,420 | +30 | +0.6% | 151,500 |
| 2023/05/26 | 5,440 | 5,480 | 5,350 | 5,390 | -110 | -2% | 276,900 |
| 2023/05/25 | 5,690 | 5,690 | 5,500 | 5,500 | -160 | -2.8% | 229,200 |
| 2023/05/24 | 5,570 | 5,700 | 5,520 | 5,660 | -10 | -0.2% | 317,500 |
| 2023/05/23 | 5,840 | 5,860 | 5,610 | 5,670 | -70 | -1.2% | 315,600 |
| 2023/05/22 | 5,660 | 5,740 | 5,620 | 5,740 | +30 | +0.5% | 297,900 |
| 2023/05/19 | 5,700 | 5,740 | 5,580 | 5,710 | -50 | -0.9% | 388,800 |
| 2023/05/18 | 5,880 | 5,880 | 5,720 | 5,760 | -90 | -1.5% | 391,500 |
| 2023/05/17 | 5,920 | 5,920 | 5,740 | 5,850 | -70 | -1.2% | 355,900 |
| 2023/05/16 | 5,870 | 6,000 | 5,820 | 5,920 | +80 | +1.4% | 425,800 |
| 2023/05/15 | 5,650 | 5,870 | 5,570 | 5,840 | +140 | +2.5% | 448,900 |
| 2023/05/12 | 5,560 | 5,720 | 5,420 | 5,700 | +60 | +1.1% | 492,000 |
| 2023/05/11 | 5,600 | 5,790 | 5,580 | 5,640 | +140 | +2.5% | 645,000 |
| 2023/05/10 | 5,300 | 5,580 | 5,240 | 5,500 | +595 | +12.1% | 1,462,800 |
| 2023/05/09 | 4,850 | 4,925 | 4,805 | 4,905 | +115 | +2.4% | 346,400 |
| 2023/05/08 | 4,800 | 4,805 | 4,710 | 4,790 | -10 | -0.2% | 247,300 |
| 2023/05/02 | 4,700 | 4,820 | 4,655 | 4,800 | +75 | +1.6% | 264,300 |
| 2023/05/01 | 4,895 | 4,895 | 4,720 | 4,725 | -125 | -2.6% | 244,000 |
| 2023/04/28 | 4,800 | 4,865 | 4,720 | 4,850 | +100 | +2.1% | 252,500 |
| 2023/04/27 | 4,635 | 4,750 | 4,620 | 4,750 | +80 | +1.7% | 203,500 |
| 2023/04/26 | 4,780 | 4,800 | 4,650 | 4,670 | -175 | -3.6% | 241,600 |
| 2023/04/25 | 4,920 | 4,920 | 4,825 | 4,845 | -40 | -0.8% | 189,800 |
| 2023/04/24 | 4,975 | 4,990 | 4,860 | 4,885 | -20 | -0.4% | 152,700 |
| 2023/04/21 | 4,930 | 4,975 | 4,880 | 4,905 | +35 | +0.7% | 169,600 |
| 2023/04/20 | 4,885 | 4,920 | 4,865 | 4,870 | -60 | -1.2% | 161,200 |
| 2023/04/19 | 4,950 | 5,020 | 4,880 | 4,930 | -70 | -1.4% | 258,700 |
| 2023/04/18 | 4,955 | 5,040 | 4,950 | 5,000 | +45 | +0.9% | 185,300 |
451～
500
件表示中 / 1313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 | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10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 |
| Ｄガレージ | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ジャストシステ | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15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 |
| ＴＫＣ | 400,000円 | +6.4% | +1.0% | 2.50% | 17.99倍 | 2.01倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ガンホー | 296,400円 | +2.2% | -0.6% | 2.02% | 14.73倍 | 1.26倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
