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 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 4,905 | 4,905 | 4,820 | 4,875 | -50 | -1% | 305,400 |
| 2023/04/11 | 4,770 | 5,050 | 4,760 | 4,925 | +195 | +4.1% | 599,700 |
| 2023/04/10 | 4,625 | 4,745 | 4,600 | 4,730 | +125 | +2.7% | 248,600 |
| 2023/04/07 | 4,640 | 4,695 | 4,555 | 4,605 | -15 | -0.3% | 246,100 |
| 2023/04/06 | 4,520 | 4,620 | 4,460 | 4,620 | +80 | +1.8% | 330,100 |
| 2023/04/05 | 4,660 | 4,665 | 4,540 | 4,540 | -100 | -2.2% | 199,300 |
| 2023/04/04 | 4,660 | 4,670 | 4,555 | 4,640 | -75 | -1.6% | 281,400 |
| 2023/04/03 | 4,650 | 4,790 | 4,640 | 4,715 | +165 | +3.6% | 331,400 |
| 2023/03/31 | 4,600 | 4,620 | 4,515 | 4,550 | +20 | +0.4% | 231,500 |
| 2023/03/30 | 4,685 | 4,695 | 4,480 | 4,530 | -115 | -2.5% | 276,800 |
| 2023/03/29 | 4,530 | 4,650 | 4,445 | 4,645 | +95 | +2.1% | 307,800 |
| 2023/03/28 | 4,580 | 4,615 | 4,445 | 4,550 | -80 | -1.7% | 477,400 |
| 2023/03/27 | 4,585 | 4,685 | 4,580 | 4,630 | +45 | +1% | 310,800 |
| 2023/03/24 | 4,715 | 4,730 | 4,520 | 4,585 | -105 | -2.2% | 262,600 |
| 2023/03/23 | 4,515 | 4,715 | 4,455 | 4,690 | +120 | +2.6% | 327,200 |
| 2023/03/22 | 4,570 | 4,680 | 4,555 | 4,570 | +50 | +1.1% | 261,400 |
| 2023/03/20 | 4,860 | 4,865 | 4,510 | 4,520 | -275 | -5.7% | 435,300 |
| 2023/03/17 | 4,475 | 4,805 | 4,445 | 4,795 | +250 | +5.5% | 473,100 |
| 2023/03/16 | 4,330 | 4,565 | 4,305 | 4,545 | +110 | +2.5% | 353,000 |
| 2023/03/15 | 4,575 | 4,590 | 4,415 | 4,435 | -100 | -2.2% | 368,500 |
| 2023/03/14 | 4,430 | 4,630 | 4,390 | 4,535 | +105 | +2.4% | 632,100 |
| 2023/03/13 | 4,200 | 4,435 | 4,200 | 4,430 | +130 | +3% | 270,900 |
| 2023/03/10 | 4,360 | 4,380 | 4,260 | 4,300 | -130 | -2.9% | 212,900 |
| 2023/03/09 | 4,465 | 4,515 | 4,420 | 4,430 | +35 | +0.8% | 190,100 |
| 2023/03/08 | 4,420 | 4,475 | 4,360 | 4,395 | -80 | -1.8% | 210,300 |
| 2023/03/07 | 4,295 | 4,485 | 4,265 | 4,475 | +135 | +3.1% | 217,700 |
| 2023/03/06 | 4,315 | 4,370 | 4,280 | 4,340 | +95 | +2.2% | 213,800 |
| 2023/03/03 | 4,220 | 4,270 | 4,165 | 4,245 | +95 | +2.3% | 279,600 |
| 2023/03/02 | 4,165 | 4,200 | 4,080 | 4,150 | -60 | -1.4% | 208,800 |
| 2023/03/01 | 4,300 | 4,305 | 4,185 | 4,210 | -95 | -2.2% | 234,500 |
| 2023/02/28 | 4,195 | 4,315 | 4,180 | 4,305 | +145 | +3.5% | 312,000 |
| 2023/02/27 | 4,140 | 4,195 | 4,095 | 4,160 | -50 | -1.2% | 224,600 |
| 2023/02/24 | 4,150 | 4,215 | 4,070 | 4,210 | +60 | +1.4% | 263,500 |
| 2023/02/22 | 4,160 | 4,220 | 4,105 | 4,150 | -135 | -3.2% | 309,400 |
| 2023/02/21 | 4,250 | 4,325 | 4,235 | 4,285 | +5 | +0.1% | 152,800 |
| 2023/02/20 | 4,295 | 4,295 | 4,225 | 4,280 | -80 | -1.8% | 171,700 |
| 2023/02/17 | 4,420 | 4,435 | 4,350 | 4,360 | -130 | -2.9% | 195,200 |
| 2023/02/16 | 4,460 | 4,520 | 4,435 | 4,490 | +170 | +3.9% | 270,000 |
| 2023/02/15 | 4,500 | 4,510 | 4,310 | 4,320 | -125 | -2.8% | 304,100 |
| 2023/02/14 | 4,545 | 4,580 | 4,420 | 4,445 | -80 | -1.8% | 305,100 |
| 2023/02/13 | 4,480 | 4,530 | 4,475 | 4,525 | -70 | -1.5% | 206,700 |
| 2023/02/10 | 4,590 | 4,700 | 4,560 | 4,595 | +35 | +0.8% | 433,500 |
| 2023/02/09 | 4,540 | 4,585 | 4,505 | 4,560 | -50 | -1.1% | 357,700 |
| 2023/02/08 | 4,415 | 4,635 | 4,400 | 4,610 | +265 | +6.1% | 841,800 |
| 2023/02/07 | 4,350 | 4,455 | 4,160 | 4,345 | +65 | +1.5% | 1,017,800 |
| 2023/02/06 | 4,305 | 4,355 | 4,250 | 4,280 | -95 | -2.2% | 435,100 |
| 2023/02/03 | 4,375 | 4,385 | 4,300 | 4,375 | +5 | +0.1% | 190,600 |
| 2023/02/02 | 4,460 | 4,500 | 4,320 | 4,370 | +80 | +1.9% | 252,900 |
| 2023/02/01 | 4,310 | 4,395 | 4,280 | 4,290 | +50 | +1.2% | 256,500 |
| 2023/01/31 | 4,300 | 4,325 | 4,215 | 4,240 | -130 | -3% | 429,600 |
551～
600
件表示中 / 1360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 | 392,000円 | +21.0% | +29.3% | 0.41% | 34.63倍 | 3.28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 |
| テレ朝ＨＤ | 270,700円 | +2.8% | +1.6% | 2.22% | 10.46倍 | 0.61倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| マネフォワード | 509,500円 | +22.6% | - | 0.00% | - | 7.97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 |
| Ｓａｎｓａｎ | 202,400円 | +29.9% | +128.8% | 0.00% | 116.19倍 | 17.63倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ジャストシステ | 368,000円 | +4.4% | +1.9% | 0.65% | 18.91倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム
