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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,820 | 7,000 | 6,690 | 6,990 | +110 | +1.6% | 267,900 |
| 2021/08/26 | 6,790 | 6,880 | 6,640 | 6,880 | ±0 | ±0% | 146,400 |
| 2021/08/25 | 6,800 | 6,900 | 6,720 | 6,880 | +50 | +0.7% | 217,100 |
| 2021/08/24 | 7,100 | 7,130 | 6,790 | 6,830 | -230 | -3.3% | 379,700 |
| 2021/08/23 | 6,680 | 7,060 | 6,560 | 7,060 | +410 | +6.2% | 528,300 |
| 2021/08/20 | 6,230 | 6,650 | 6,220 | 6,650 | +510 | +8.3% | 563,500 |
| 2021/08/19 | 6,020 | 6,280 | 6,020 | 6,140 | +20 | +0.3% | 161,700 |
| 2021/08/18 | 5,800 | 6,130 | 5,770 | 6,120 | +240 | +4.1% | 279,200 |
| 2021/08/17 | 5,980 | 6,050 | 5,880 | 5,880 | -80 | -1.3% | 138,800 |
| 2021/08/16 | 6,300 | 6,390 | 5,920 | 5,960 | -290 | -4.6% | 327,600 |
| 2021/08/13 | 6,250 | 6,400 | 6,150 | 6,250 | +70 | +1.1% | 215,100 |
| 2021/08/12 | 6,180 | 6,250 | 6,090 | 6,180 | ±0 | ±0% | 202,800 |
| 2021/08/11 | 6,250 | 6,420 | 6,150 | 6,180 | +70 | +1.1% | 295,100 |
| 2021/08/10 | 6,040 | 6,160 | 5,870 | 6,110 | -30 | -0.5% | 291,700 |
| 2021/08/06 | 6,000 | 6,310 | 5,920 | 6,140 | +440 | +7.7% | 650,500 |
| 2021/08/05 | 5,570 | 5,750 | 5,540 | 5,700 | +150 | +2.7% | 178,700 |
| 2021/08/04 | 5,550 | 5,610 | 5,530 | 5,550 | -30 | -0.5% | 83,500 |
| 2021/08/03 | 5,520 | 5,670 | 5,510 | 5,580 | ±0 | ±0% | 193,300 |
| 2021/08/02 | 5,600 | 5,670 | 5,530 | 5,580 | -20 | -0.4% | 159,400 |
| 2021/07/30 | 5,700 | 5,740 | 5,590 | 5,600 | -150 | -2.6% | 155,600 |
| 2021/07/29 | 5,830 | 5,870 | 5,740 | 5,750 | -80 | -1.4% | 191,700 |
| 2021/07/28 | 5,860 | 5,920 | 5,750 | 5,830 | -160 | -2.7% | 181,000 |
| 2021/07/27 | 6,130 | 6,170 | 5,960 | 5,990 | -120 | -2% | 199,200 |
| 2021/07/26 | 6,180 | 6,180 | 6,020 | 6,110 | +130 | +2.2% | 182,800 |
| 2021/07/21 | 5,930 | 6,040 | 5,900 | 5,980 | +200 | +3.5% | 224,700 |
| 2021/07/20 | 5,620 | 5,820 | 5,620 | 5,780 | +100 | +1.8% | 136,200 |
| 2021/07/19 | 5,620 | 5,770 | 5,570 | 5,680 | +10 | +0.2% | 107,200 |
| 2021/07/16 | 5,680 | 5,680 | 5,580 | 5,670 | -10 | -0.2% | 143,400 |
| 2021/07/15 | 5,800 | 5,880 | 5,670 | 5,680 | -180 | -3.1% | 140,400 |
| 2021/07/14 | 5,860 | 6,000 | 5,850 | 5,860 | +40 | +0.7% | 148,800 |
| 2021/07/13 | 6,000 | 6,010 | 5,700 | 5,820 | -270 | -4.4% | 360,400 |
| 2021/07/12 | 6,090 | 6,140 | 5,960 | 6,090 | +40 | +0.7% | 288,400 |
| 2021/07/09 | 5,870 | 6,080 | 5,850 | 6,050 | +130 | +2.2% | 353,700 |
| 2021/07/08 | 5,900 | 6,000 | 5,830 | 5,920 | -40 | -0.7% | 285,100 |
| 2021/07/07 | 5,830 | 5,970 | 5,800 | 5,960 | +80 | +1.4% | 267,700 |
| 2021/07/06 | 5,770 | 5,880 | 5,750 | 5,880 | +210 | +3.7% | 321,500 |
| 2021/07/05 | 5,650 | 5,710 | 5,540 | 5,670 | +70 | +1.3% | 210,900 |
| 2021/07/02 | 5,460 | 5,600 | 5,430 | 5,600 | +120 | +2.2% | 171,700 |
| 2021/07/01 | 5,460 | 5,640 | 5,460 | 5,480 | -60 | -1.1% | 195,800 |
| 2021/06/30 | 5,440 | 5,580 | 5,380 | 5,540 | +340 | +6.5% | 512,100 |
| 2021/06/29 | 5,140 | 5,270 | 5,130 | 5,200 | +130 | +2.6% | 239,500 |
| 2021/06/28 | 5,030 | 5,130 | 5,030 | 5,070 | +20 | +0.4% | 47,100 |
| 2021/06/25 | 5,050 | 5,130 | 4,990 | 5,050 | +10 | +0.2% | 80,700 |
| 2021/06/24 | 5,040 | 5,090 | 4,960 | 5,040 | -30 | -0.6% | 97,800 |
| 2021/06/23 | 5,150 | 5,220 | 5,050 | 5,070 | -40 | -0.8% | 170,700 |
| 2021/06/22 | 5,070 | 5,170 | 5,030 | 5,110 | +235 | +4.8% | 288,400 |
| 2021/06/21 | 4,695 | 4,890 | 4,695 | 4,875 | +50 | +1% | 162,700 |
| 2021/06/18 | 4,800 | 4,975 | 4,780 | 4,825 | +30 | +0.6% | 389,000 |
| 2021/06/17 | 4,915 | 4,925 | 4,710 | 4,795 | -195 | -3.9% | 182,100 |
| 2021/06/16 | 4,910 | 5,000 | 4,860 | 4,990 | -20 | -0.4% | 168,800 |
901～
950
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
