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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,970 | 5,050 | 4,950 | 5,010 | +125 | +2.6% | 264,500 |
| 2021/06/14 | 4,665 | 4,885 | 4,605 | 4,885 | +175 | +3.7% | 256,500 |
| 2021/06/11 | 4,650 | 4,745 | 4,645 | 4,710 | +115 | +2.5% | 248,400 |
| 2021/06/10 | 4,445 | 4,620 | 4,445 | 4,595 | +150 | +3.4% | 208,200 |
| 2021/06/09 | 4,400 | 4,485 | 4,350 | 4,445 | +60 | +1.4% | 306,600 |
| 2021/06/08 | 4,390 | 4,460 | 4,285 | 4,385 | +40 | +0.9% | 469,600 |
| 2021/06/07 | 4,500 | 4,505 | 4,330 | 4,345 | -45 | -1% | 343,100 |
| 2021/06/04 | 4,600 | 4,610 | 4,360 | 4,390 | -250 | -5.4% | 229,400 |
| 2021/06/03 | 4,725 | 4,735 | 4,605 | 4,640 | -155 | -3.2% | 183,800 |
| 2021/06/02 | 4,865 | 4,905 | 4,750 | 4,795 | ±0 | ±0% | 171,800 |
| 2021/06/01 | 4,930 | 4,930 | 4,770 | 4,795 | -145 | -2.9% | 151,100 |
| 2021/05/31 | 4,915 | 4,950 | 4,825 | 4,940 | +75 | +1.5% | 162,700 |
| 2021/05/28 | 4,900 | 4,935 | 4,835 | 4,865 | -95 | -1.9% | 155,400 |
| 2021/05/27 | 4,845 | 4,960 | 4,770 | 4,960 | +125 | +2.6% | 408,800 |
| 2021/05/26 | 4,800 | 4,865 | 4,755 | 4,835 | -5 | -0.1% | 103,200 |
| 2021/05/25 | 4,630 | 4,870 | 4,630 | 4,840 | +285 | +6.3% | 230,100 |
| 2021/05/24 | 4,675 | 4,715 | 4,520 | 4,555 | -105 | -2.3% | 183,900 |
| 2021/05/21 | 4,610 | 4,720 | 4,575 | 4,660 | +120 | +2.6% | 198,900 |
| 2021/05/20 | 4,445 | 4,570 | 4,440 | 4,540 | +100 | +2.3% | 177,500 |
| 2021/05/19 | 4,380 | 4,485 | 4,355 | 4,440 | -10 | -0.2% | 143,100 |
| 2021/05/18 | 4,315 | 4,490 | 4,305 | 4,450 | +105 | +2.4% | 184,500 |
| 2021/05/17 | 4,545 | 4,580 | 4,345 | 4,345 | -220 | -4.8% | 265,900 |
| 2021/05/14 | 4,405 | 4,610 | 4,305 | 4,565 | +170 | +3.9% | 456,200 |
| 2021/05/13 | 4,680 | 4,680 | 4,385 | 4,395 | -385 | -8.1% | 449,900 |
| 2021/05/12 | 4,855 | 4,960 | 4,700 | 4,780 | +15 | +0.3% | 231,200 |
| 2021/05/11 | 4,880 | 4,950 | 4,755 | 4,765 | -170 | -3.4% | 254,800 |
| 2021/05/10 | 5,020 | 5,030 | 4,915 | 4,935 | -125 | -2.5% | 170,200 |
| 2021/05/07 | 5,110 | 5,150 | 5,020 | 5,060 | -70 | -1.4% | 145,600 |
| 2021/05/06 | 5,010 | 5,220 | 4,990 | 5,130 | +255 | +5.2% | 344,900 |
| 2021/04/30 | 4,895 | 4,930 | 4,830 | 4,875 | -35 | -0.7% | 163,600 |
| 2021/04/28 | 5,070 | 5,170 | 4,910 | 4,910 | -150 | -3% | 264,000 |
| 2021/04/27 | 5,060 | 5,080 | 4,980 | 5,060 | +50 | +1% | 157,200 |
| 2021/04/26 | 5,080 | 5,100 | 4,975 | 5,010 | -60 | -1.2% | 173,000 |
| 2021/04/23 | 5,150 | 5,190 | 5,030 | 5,070 | -100 | -1.9% | 128,300 |
| 2021/04/22 | 5,170 | 5,220 | 5,140 | 5,170 | +50 | +1% | 78,900 |
| 2021/04/21 | 5,120 | 5,170 | 5,070 | 5,120 | -60 | -1.2% | 141,000 |
| 2021/04/20 | 5,200 | 5,230 | 5,120 | 5,180 | -80 | -1.5% | 152,900 |
| 2021/04/19 | 5,250 | 5,460 | 5,220 | 5,260 | -30 | -0.6% | 234,500 |
| 2021/04/16 | 5,100 | 5,300 | 5,100 | 5,290 | +230 | +4.5% | 355,600 |
| 2021/04/15 | 5,100 | 5,140 | 5,010 | 5,060 | -100 | -1.9% | 320,600 |
| 2021/04/14 | 5,270 | 5,270 | 5,080 | 5,160 | -110 | -2.1% | 277,200 |
| 2021/04/13 | 5,480 | 5,490 | 5,220 | 5,270 | -220 | -4% | 160,400 |
| 2021/04/12 | 5,610 | 5,610 | 5,450 | 5,490 | -80 | -1.4% | 178,800 |
| 2021/04/09 | 5,570 | 5,600 | 5,460 | 5,570 | -60 | -1.1% | 304,700 |
| 2021/04/08 | 5,330 | 5,650 | 5,280 | 5,630 | +300 | +5.6% | 392,400 |
| 2021/04/07 | 5,200 | 5,350 | 5,140 | 5,330 | +110 | +2.1% | 158,300 |
| 2021/04/06 | 5,330 | 5,420 | 5,200 | 5,220 | -40 | -0.8% | 132,200 |
| 2021/04/05 | 5,300 | 5,370 | 5,250 | 5,260 | -10 | -0.2% | 105,600 |
| 2021/04/02 | 5,350 | 5,350 | 5,200 | 5,270 | -70 | -1.3% | 84,800 |
| 2021/04/01 | 5,220 | 5,390 | 5,190 | 5,340 | +120 | +2.3% | 144,800 |
951～
1000
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
