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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 6,400 | 6,440 | 6,250 | 6,350 | +50 | +0.8% | 507,900 |
| 2022/02/28 | 6,360 | 6,500 | 6,170 | 6,300 | -160 | -2.5% | 631,100 |
| 2022/02/25 | 6,050 | 6,490 | 5,940 | 6,460 | +690 | +12% | 869,700 |
| 2022/02/24 | 5,690 | 6,050 | 5,610 | 5,770 | +120 | +2.1% | 1,030,700 |
| 2022/02/22 | 5,380 | 5,720 | 5,330 | 5,650 | +170 | +3.1% | 406,500 |
| 2022/02/21 | 5,560 | 5,570 | 5,340 | 5,480 | -240 | -4.2% | 298,100 |
| 2022/02/18 | 5,560 | 5,760 | 5,500 | 5,720 | +60 | +1.1% | 310,400 |
| 2022/02/17 | 5,630 | 5,740 | 5,560 | 5,660 | +20 | +0.4% | 319,800 |
| 2022/02/16 | 5,830 | 5,830 | 5,540 | 5,640 | +10 | +0.2% | 538,200 |
| 2022/02/15 | 5,500 | 5,660 | 5,360 | 5,630 | +60 | +1.1% | 365,200 |
| 2022/02/14 | 5,620 | 5,750 | 5,500 | 5,570 | -280 | -4.8% | 573,000 |
| 2022/02/10 | 5,650 | 5,910 | 5,570 | 5,850 | +340 | +6.2% | 685,800 |
| 2022/02/09 | 5,270 | 5,550 | 5,180 | 5,510 | +340 | +6.6% | 590,800 |
| 2022/02/08 | 5,130 | 5,450 | 4,930 | 5,170 | +215 | +4.3% | 1,393,200 |
| 2022/02/07 | 5,300 | 5,310 | 4,915 | 4,955 | -395 | -7.4% | 676,500 |
| 2022/02/04 | 5,200 | 5,370 | 5,180 | 5,350 | +100 | +1.9% | 376,300 |
| 2022/02/03 | 5,320 | 5,390 | 5,180 | 5,250 | -240 | -4.4% | 407,900 |
| 2022/02/02 | 5,320 | 5,520 | 5,270 | 5,490 | +230 | +4.4% | 294,100 |
| 2022/02/01 | 5,520 | 5,640 | 5,250 | 5,260 | +40 | +0.8% | 536,200 |
| 2022/01/31 | 5,210 | 5,420 | 5,170 | 5,220 | +190 | +3.8% | 677,000 |
| 2022/01/28 | 5,010 | 5,110 | 4,795 | 5,030 | ±0 | ±0% | 851,000 |
| 2022/01/27 | 5,580 | 5,690 | 5,000 | 5,030 | -630 | -11.1% | 775,900 |
| 2022/01/26 | 5,440 | 5,720 | 5,400 | 5,660 | +220 | +4% | 459,900 |
| 2022/01/25 | 5,830 | 5,850 | 5,350 | 5,440 | -290 | -5.1% | 579,400 |
| 2022/01/24 | 5,560 | 5,750 | 5,410 | 5,730 | +80 | +1.4% | 650,900 |
| 2022/01/21 | 5,530 | 5,710 | 5,410 | 5,650 | +20 | +0.4% | 409,900 |
| 2022/01/20 | 5,410 | 5,650 | 5,280 | 5,630 | +190 | +3.5% | 609,000 |
| 2022/01/19 | 5,560 | 5,650 | 5,320 | 5,440 | -220 | -3.9% | 581,800 |
| 2022/01/18 | 5,720 | 5,800 | 5,330 | 5,660 | -40 | -0.7% | 756,200 |
| 2022/01/17 | 5,780 | 5,910 | 5,560 | 5,700 | -70 | -1.2% | 448,100 |
| 2022/01/14 | 5,630 | 5,840 | 5,590 | 5,770 | -150 | -2.5% | 723,000 |
| 2022/01/13 | 6,250 | 6,340 | 5,900 | 5,920 | -400 | -6.3% | 554,600 |
| 2022/01/12 | 6,050 | 6,420 | 6,030 | 6,320 | +520 | +9% | 744,000 |
| 2022/01/11 | 5,920 | 5,980 | 5,660 | 5,800 | -130 | -2.2% | 795,800 |
| 2022/01/07 | 6,340 | 6,440 | 5,820 | 5,930 | -310 | -5% | 930,200 |
| 2022/01/06 | 6,300 | 6,350 | 6,100 | 6,240 | -460 | -6.9% | 1,184,100 |
| 2022/01/05 | 7,450 | 7,480 | 6,700 | 6,700 | -1,500 | -18.3% | 1,022,100 |
| 2022/01/04 | 8,590 | 8,630 | 8,160 | 8,200 | -380 | -4.4% | 507,100 |
| 2021/12/30 | 8,470 | 8,650 | 8,320 | 8,580 | -40 | -0.5% | 517,000 |
| 2021/12/29 | 8,530 | 9,080 | 8,480 | 8,620 | +80 | +0.9% | 1,989,500 |
| 2021/12/28 | 8,590 | 8,660 | 8,410 | 8,540 | +20 | +0.2% | 314,100 |
| 2021/12/27 | 8,650 | 8,650 | 8,340 | 8,520 | +130 | +1.5% | 368,200 |
| 2021/12/24 | 8,040 | 8,450 | 8,000 | 8,390 | +480 | +6.1% | 480,300 |
| 2021/12/23 | 7,770 | 8,000 | 7,640 | 7,910 | +240 | +3.1% | 308,400 |
| 2021/12/22 | 7,480 | 7,710 | 7,310 | 7,670 | +190 | +2.5% | 319,100 |
| 2021/12/21 | 7,500 | 7,620 | 7,380 | 7,480 | +100 | +1.4% | 264,900 |
| 2021/12/20 | 7,290 | 7,440 | 7,190 | 7,380 | +40 | +0.5% | 331,700 |
| 2021/12/17 | 7,550 | 7,590 | 7,240 | 7,340 | -430 | -5.5% | 299,900 |
| 2021/12/16 | 7,920 | 7,990 | 7,760 | 7,770 | +240 | +3.2% | 335,200 |
| 2021/12/15 | 7,710 | 7,830 | 7,380 | 7,530 | -330 | -4.2% | 560,400 |
801～
850
件表示中 / 1336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 | 371,700円 | +21.0% | +29.3% | 0.43% | 32.84倍 | 3.11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 | 509,000円 | +9.6% | - | 0.92% | 46.65倍 | 3.10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） |
| ＡＮＹＣＯＬＯＲ | 396,500円 | +27.2% | +23.6% | 1.64% | 22.84倍 | 14.19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 |
| 沖縄セルラー | 494,500円 | +0.8% | +1.8% | 2.59% | 18.50倍 | 2.40倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| シンプレクスＨ | 391,500円 | +15.0% | +16.8% | 1.66% | 25.68倍 | 4.55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
