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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,310 | 6,440 | 6,200 | 6,420 | +180 | +2.9% | 251,100 |
| 2022/09/02 | 6,390 | 6,410 | 6,200 | 6,240 | -190 | -3% | 466,700 |
| 2022/09/01 | 6,640 | 6,710 | 6,420 | 6,430 | -310 | -4.6% | 375,600 |
| 2022/08/31 | 6,700 | 6,740 | 6,630 | 6,740 | -60 | -0.9% | 290,100 |
| 2022/08/30 | 6,650 | 6,850 | 6,650 | 6,800 | +210 | +3.2% | 299,800 |
| 2022/08/29 | 6,500 | 6,630 | 6,440 | 6,590 | -260 | -3.8% | 319,500 |
| 2022/08/26 | 6,970 | 7,000 | 6,810 | 6,850 | -30 | -0.4% | 231,800 |
| 2022/08/25 | 6,730 | 6,940 | 6,730 | 6,880 | +250 | +3.8% | 264,700 |
| 2022/08/24 | 6,700 | 6,870 | 6,600 | 6,630 | -20 | -0.3% | 360,700 |
| 2022/08/23 | 6,840 | 6,870 | 6,570 | 6,650 | -310 | -4.5% | 545,400 |
| 2022/08/22 | 7,110 | 7,140 | 6,940 | 6,960 | -300 | -4.1% | 448,600 |
| 2022/08/19 | 7,350 | 7,530 | 7,220 | 7,260 | -130 | -1.8% | 386,500 |
| 2022/08/18 | 7,440 | 7,480 | 7,290 | 7,390 | -50 | -0.7% | 379,200 |
| 2022/08/17 | 7,060 | 7,440 | 6,990 | 7,440 | +460 | +6.6% | 598,900 |
| 2022/08/16 | 7,010 | 7,150 | 6,970 | 6,980 | +60 | +0.9% | 350,300 |
| 2022/08/15 | 6,740 | 6,920 | 6,660 | 6,920 | +150 | +2.2% | 441,900 |
| 2022/08/12 | 6,390 | 6,820 | 6,390 | 6,770 | +430 | +6.8% | 614,800 |
| 2022/08/10 | 6,700 | 6,710 | 6,300 | 6,340 | -770 | -10.8% | 673,900 |
| 2022/08/09 | 6,950 | 7,200 | 6,930 | 7,110 | +170 | +2.4% | 470,700 |
| 2022/08/08 | 7,140 | 7,140 | 6,870 | 6,940 | -230 | -3.2% | 323,800 |
| 2022/08/05 | 7,070 | 7,220 | 7,030 | 7,170 | -50 | -0.7% | 428,500 |
| 2022/08/04 | 7,260 | 7,330 | 7,170 | 7,220 | +170 | +2.4% | 385,500 |
| 2022/08/03 | 7,000 | 7,240 | 6,960 | 7,050 | +200 | +2.9% | 502,200 |
| 2022/08/02 | 6,940 | 7,000 | 6,810 | 6,850 | -100 | -1.4% | 318,900 |
| 2022/08/01 | 6,570 | 6,960 | 6,550 | 6,950 | +380 | +5.8% | 374,000 |
| 2022/07/29 | 6,620 | 6,700 | 6,540 | 6,570 | +130 | +2% | 486,800 |
| 2022/07/28 | 6,460 | 6,630 | 6,370 | 6,440 | +80 | +1.3% | 316,100 |
| 2022/07/27 | 6,460 | 6,490 | 6,270 | 6,360 | ±0 | ±0% | 259,200 |
| 2022/07/26 | 6,260 | 6,390 | 6,170 | 6,360 | -60 | -0.9% | 309,500 |
| 2022/07/25 | 6,370 | 6,440 | 6,300 | 6,420 | -50 | -0.8% | 237,000 |
| 2022/07/22 | 6,250 | 6,500 | 6,250 | 6,470 | +160 | +2.5% | 284,200 |
| 2022/07/21 | 6,210 | 6,360 | 6,210 | 6,310 | +160 | +2.6% | 232,100 |
| 2022/07/20 | 6,360 | 6,430 | 6,140 | 6,150 | -80 | -1.3% | 301,400 |
| 2022/07/19 | 6,270 | 6,290 | 6,050 | 6,230 | +110 | +1.8% | 431,000 |
| 2022/07/15 | 6,460 | 6,500 | 6,110 | 6,120 | -390 | -6% | 505,300 |
| 2022/07/14 | 6,290 | 6,590 | 6,180 | 6,510 | +180 | +2.8% | 531,700 |
| 2022/07/13 | 6,200 | 6,340 | 6,110 | 6,330 | +140 | +2.3% | 319,400 |
| 2022/07/12 | 6,280 | 6,360 | 6,120 | 6,190 | -170 | -2.7% | 361,900 |
| 2022/07/11 | 6,960 | 7,040 | 6,360 | 6,360 | -540 | -7.8% | 563,600 |
| 2022/07/08 | 6,930 | 6,990 | 6,780 | 6,900 | +170 | +2.5% | 549,200 |
| 2022/07/07 | 6,650 | 6,800 | 6,570 | 6,730 | +50 | +0.7% | 510,500 |
| 2022/07/06 | 6,600 | 6,770 | 6,560 | 6,680 | +370 | +5.9% | 763,400 |
| 2022/07/05 | 6,050 | 6,350 | 6,030 | 6,310 | +330 | +5.5% | 471,800 |
| 2022/07/04 | 5,950 | 6,040 | 5,850 | 5,980 | +180 | +3.1% | 269,100 |
| 2022/07/01 | 5,850 | 6,110 | 5,730 | 5,800 | -110 | -1.9% | 325,200 |
| 2022/06/30 | 6,070 | 6,160 | 5,890 | 5,910 | -60 | -1% | 249,800 |
| 2022/06/29 | 5,930 | 6,020 | 5,870 | 5,970 | -150 | -2.5% | 384,400 |
| 2022/06/28 | 5,930 | 6,120 | 5,890 | 6,120 | +90 | +1.5% | 439,600 |
| 2022/06/27 | 5,980 | 6,070 | 5,770 | 6,030 | +140 | +2.4% | 438,800 |
| 2022/06/24 | 5,330 | 5,930 | 5,320 | 5,890 | +720 | +13.9% | 716,500 |
651～
700
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
