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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 5,390 | 5,470 | 5,320 | 5,340 | -150 | -2.7% | 452,000 |
| 2022/11/14 | 5,500 | 5,550 | 5,270 | 5,490 | +210 | +4% | 797,600 |
| 2022/11/11 | 5,210 | 5,410 | 5,150 | 5,280 | +395 | +8.1% | 961,100 |
| 2022/11/10 | 5,050 | 5,050 | 4,880 | 4,885 | -205 | -4% | 424,700 |
| 2022/11/09 | 5,160 | 5,230 | 5,050 | 5,090 | +30 | +0.6% | 337,100 |
| 2022/11/08 | 5,110 | 5,230 | 4,965 | 5,060 | -30 | -0.6% | 512,600 |
| 2022/11/07 | 4,900 | 5,120 | 4,815 | 5,090 | +125 | +2.5% | 876,500 |
| 2022/11/04 | 5,000 | 5,030 | 4,855 | 4,965 | -265 | -5.1% | 927,300 |
| 2022/11/02 | 5,110 | 5,240 | 5,060 | 5,230 | +20 | +0.4% | 262,400 |
| 2022/11/01 | 5,300 | 5,300 | 5,190 | 5,210 | -80 | -1.5% | 271,600 |
| 2022/10/31 | 5,460 | 5,460 | 5,180 | 5,290 | -60 | -1.1% | 423,100 |
| 2022/10/28 | 5,250 | 5,420 | 5,150 | 5,350 | ±0 | ±0% | 794,500 |
| 2022/10/27 | 5,250 | 5,410 | 5,200 | 5,350 | +130 | +2.5% | 628,300 |
| 2022/10/26 | 5,050 | 5,260 | 5,050 | 5,220 | +360 | +7.4% | 718,200 |
| 2022/10/25 | 4,940 | 4,965 | 4,755 | 4,860 | -60 | -1.2% | 623,000 |
| 2022/10/24 | 4,905 | 4,990 | 4,875 | 4,920 | +110 | +2.3% | 286,400 |
| 2022/10/21 | 4,845 | 4,915 | 4,810 | 4,810 | -35 | -0.7% | 288,200 |
| 2022/10/20 | 4,835 | 4,870 | 4,770 | 4,845 | -75 | -1.5% | 335,700 |
| 2022/10/19 | 4,935 | 5,030 | 4,920 | 4,920 | +30 | +0.6% | 285,000 |
| 2022/10/18 | 4,820 | 4,935 | 4,735 | 4,890 | +190 | +4% | 441,400 |
| 2022/10/17 | 4,830 | 4,880 | 4,630 | 4,700 | -200 | -4.1% | 521,400 |
| 2022/10/14 | 4,950 | 5,010 | 4,830 | 4,900 | +90 | +1.9% | 459,100 |
| 2022/10/13 | 4,990 | 5,040 | 4,795 | 4,810 | -180 | -3.6% | 416,600 |
| 2022/10/12 | 4,990 | 5,070 | 4,935 | 4,990 | -20 | -0.4% | 353,200 |
| 2022/10/11 | 5,000 | 5,130 | 4,870 | 5,010 | -150 | -2.9% | 451,700 |
| 2022/10/07 | 5,120 | 5,240 | 5,100 | 5,160 | -60 | -1.1% | 304,900 |
| 2022/10/06 | 5,150 | 5,310 | 5,150 | 5,220 | +70 | +1.4% | 455,300 |
| 2022/10/05 | 5,180 | 5,260 | 5,130 | 5,150 | +60 | +1.2% | 493,500 |
| 2022/10/04 | 5,010 | 5,110 | 4,960 | 5,090 | +295 | +6.2% | 497,000 |
| 2022/10/03 | 4,765 | 4,860 | 4,655 | 4,795 | +30 | +0.6% | 415,000 |
| 2022/09/30 | 4,900 | 4,900 | 4,695 | 4,765 | -150 | -3.1% | 560,700 |
| 2022/09/29 | 5,100 | 5,110 | 4,870 | 4,915 | -30 | -0.6% | 642,200 |
| 2022/09/28 | 5,100 | 5,210 | 4,830 | 4,945 | -105 | -2.1% | 677,400 |
| 2022/09/27 | 5,080 | 5,130 | 4,955 | 5,050 | ±0 | ±0% | 473,500 |
| 2022/09/26 | 5,100 | 5,240 | 5,020 | 5,050 | -140 | -2.7% | 424,300 |
| 2022/09/22 | 5,260 | 5,300 | 5,130 | 5,190 | -170 | -3.2% | 1,120,600 |
| 2022/09/21 | 5,380 | 5,410 | 5,210 | 5,360 | -40 | -0.7% | 790,200 |
| 2022/09/20 | 5,440 | 5,530 | 5,310 | 5,400 | ±0 | ±0% | 868,900 |
| 2022/09/16 | 5,510 | 5,560 | 5,400 | 5,400 | -160 | -2.9% | 1,211,000 |
| 2022/09/15 | 5,660 | 5,720 | 5,520 | 5,560 | -100 | -1.8% | 516,900 |
| 2022/09/14 | 5,650 | 5,760 | 5,610 | 5,660 | -180 | -3.1% | 487,800 |
| 2022/09/13 | 6,000 | 6,090 | 5,830 | 5,840 | -140 | -2.3% | 386,700 |
| 2022/09/12 | 5,820 | 6,060 | 5,790 | 5,980 | +160 | +2.7% | 595,800 |
| 2022/09/09 | 5,620 | 5,890 | 5,540 | 5,820 | +140 | +2.5% | 2,086,200 |
| 2022/09/08 | 5,960 | 6,070 | 5,670 | 5,680 | -220 | -3.7% | 916,100 |
| 2022/09/07 | 5,780 | 6,040 | 5,580 | 5,900 | +50 | +0.9% | 873,400 |
| 2022/09/06 | 6,120 | 6,280 | 5,850 | 5,850 | -570 | -8.9% | 823,600 |
| 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 |
651～
700
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
