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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 6,000 | 6,400 | 5,980 | 6,390 | +290 | +4.8% | 612,200 |
| 2022/03/23 | 5,740 | 6,190 | 5,700 | 6,100 | +530 | +9.5% | 467,400 |
| 2022/03/22 | 5,680 | 5,710 | 5,490 | 5,570 | -100 | -1.8% | 266,200 |
| 2022/03/18 | 5,420 | 5,740 | 5,410 | 5,670 | +310 | +5.8% | 683,200 |
| 2022/03/17 | 5,260 | 5,460 | 5,170 | 5,360 | +375 | +7.5% | 450,700 |
| 2022/03/16 | 5,150 | 5,180 | 4,860 | 4,985 | +5 | +0.1% | 346,000 |
| 2022/03/15 | 4,870 | 5,070 | 4,830 | 4,980 | +50 | +1% | 326,500 |
| 2022/03/14 | 5,020 | 5,100 | 4,915 | 4,930 | -180 | -3.5% | 393,100 |
| 2022/03/11 | 5,150 | 5,230 | 4,990 | 5,110 | -140 | -2.7% | 388,000 |
| 2022/03/10 | 5,530 | 5,550 | 5,180 | 5,250 | +20 | +0.4% | 417,300 |
| 2022/03/09 | 5,410 | 5,410 | 5,130 | 5,230 | -180 | -3.3% | 468,000 |
| 2022/03/08 | 5,350 | 5,610 | 5,330 | 5,410 | -110 | -2% | 431,700 |
| 2022/03/07 | 5,680 | 5,780 | 5,470 | 5,520 | -400 | -6.8% | 435,400 |
| 2022/03/04 | 6,290 | 6,290 | 5,800 | 5,920 | -410 | -6.5% | 421,200 |
| 2022/03/03 | 6,410 | 6,440 | 6,210 | 6,330 | ±0 | ±0% | 527,500 |
| 2022/03/02 | 6,270 | 6,390 | 6,050 | 6,330 | -20 | -0.3% | 397,300 |
| 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 |
851～
900
件表示中 / 1402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 | 444,900円 | +21.0% | +29.3% | 0.36% | 39.31倍 | 3.73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 |
| ジャストシステ | 479,000円 | +4.4% | +1.9% | 0.50% | 24.61倍 | 2.93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 |
| ＡＮＹＣＯＬＯＲ | 495,000円 | +14.3% | +17.2% | 1.41% | 22.93倍 | 13.76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 |
| ＮＳＤ | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| シンプレクスＨ | 451,500円 | +17.1% | +24.0% | 1.44% | 28.06倍 | 5.26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
