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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 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 |
| 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 |
1001～
1050
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
