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 |
---|---|---|---|---|---|---|---|
2020/04/28 | 2,750 | 2,775 | 2,675 | 2,710 | -20 | -0.7% | 100,400 |
2020/04/27 | 2,805 | 2,820 | 2,700 | 2,730 | -55 | -2% | 115,200 |
2020/04/24 | 2,720 | 2,800 | 2,655 | 2,785 | +55 | +2% | 158,600 |
2020/04/23 | 2,605 | 2,795 | 2,605 | 2,730 | +130 | +5% | 191,800 |
2020/04/22 | 2,580 | 2,615 | 2,510 | 2,600 | -25 | -1% | 108,600 |
2020/04/21 | 2,755 | 2,800 | 2,575 | 2,625 | -180 | -6.4% | 128,200 |
2020/04/20 | 2,750 | 2,820 | 2,710 | 2,805 | +45 | +1.6% | 139,600 |
2020/04/17 | 2,785 | 2,790 | 2,705 | 2,760 | -15 | -0.5% | 195,200 |
2020/04/16 | 2,720 | 2,780 | 2,650 | 2,775 | +85 | +3.2% | 335,800 |
2020/04/15 | 2,500 | 2,715 | 2,470 | 2,690 | +200 | +8% | 567,800 |
2020/04/14 | 2,505 | 2,505 | 2,455 | 2,490 | -7.5 | -0.3% | 153,200 |
2020/04/13 | 2,510 | 2,510 | 2,452.5 | 2,497.5 | +15 | +0.6% | 78,200 |
2020/04/10 | 2,485 | 2,520 | 2,427.5 | 2,482.5 | -37.5 | -1.5% | 116,200 |
2020/04/09 | 2,412.5 | 2,525 | 2,405 | 2,520 | +142.5 | +6% | 307,400 |
2020/04/08 | 2,457.5 | 2,467.5 | 2,332.5 | 2,377.5 | -75 | -3.1% | 217,000 |
2020/04/07 | 2,550 | 2,570 | 2,385 | 2,452.5 | -37.5 | -1.5% | 293,400 |
2020/04/06 | 2,475 | 2,550 | 2,430 | 2,490 | +60 | +2.5% | 268,200 |
2020/04/03 | 2,497.5 | 2,520 | 2,367.5 | 2,430 | +30 | +1.3% | 324,400 |
2020/04/02 | 2,525 | 2,570 | 2,380 | 2,400 | +120 | +5.3% | 489,600 |
2020/04/01 | 2,445 | 2,575 | 2,257.5 | 2,280 | -45 | -1.9% | 419,400 |
2020/03/31 | 2,315 | 2,382.5 | 2,257.5 | 2,325 | +80 | +3.6% | 171,800 |
2020/03/30 | 2,232.5 | 2,445 | 2,167.5 | 2,245 | -92.5 | -4% | 273,200 |
2020/03/27 | 2,097.5 | 2,342.5 | 2,032.5 | 2,337.5 | +345 | +17.3% | 339,600 |
2020/03/26 | 2,040 | 2,092.5 | 1,992.5 | 1,992.5 | -120 | -5.7% | 110,400 |
2020/03/25 | 2,052.5 | 2,125 | 1,980 | 2,112.5 | +165 | +8.5% | 277,000 |
2020/03/24 | 1,792.5 | 2,005 | 1,780 | 1,947.5 | +292.5 | +17.7% | 466,800 |
2020/03/23 | 1,792.5 | 1,800 | 1,622.5 | 1,655 | -172.5 | -9.4% | 336,600 |
2020/03/19 | 2,062.5 | 2,072.5 | 1,760 | 1,827.5 | -200 | -9.9% | 419,800 |
2020/03/18 | 2,087.5 | 2,170 | 2,020 | 2,027.5 | -30 | -1.5% | 271,800 |
2020/03/17 | 1,975 | 2,120 | 1,890 | 2,057.5 | +47.5 | +2.4% | 481,000 |
2020/03/16 | 2,132.5 | 2,215 | 2,000 | 2,010 | -52.5 | -2.5% | 287,400 |
2020/03/13 | 1,935 | 2,122.5 | 1,907.5 | 2,062.5 | -30 | -1.4% | 257,000 |
2020/03/12 | 2,055 | 2,140 | 2,007.5 | 2,092.5 | -67.5 | -3.1% | 258,800 |
2020/03/11 | 2,195 | 2,300 | 2,110 | 2,160 | -35 | -1.6% | 250,000 |
2020/03/10 | 1,962.5 | 2,322.5 | 1,820 | 2,195 | +185 | +9.2% | 392,400 |
2020/03/09 | 2,152.5 | 2,157.5 | 1,922.5 | 2,010 | -212.5 | -9.6% | 337,800 |
2020/03/06 | 2,225 | 2,292.5 | 2,150 | 2,222.5 | -37.5 | -1.7% | 249,400 |
2020/03/05 | 2,225 | 2,302.5 | 2,175 | 2,260 | +97.5 | +4.5% | 321,000 |
2020/03/04 | 2,282.5 | 2,315 | 2,132.5 | 2,162.5 | -122.5 | -5.4% | 405,200 |
2020/03/03 | 2,425 | 2,442.5 | 2,275 | 2,285 | ±0 | ±0% | 261,000 |
2020/03/02 | 2,212.5 | 2,490 | 2,212.5 | 2,285 | +72.5 | +3.3% | 280,200 |
2020/02/28 | 2,235 | 2,287.5 | 2,100 | 2,212.5 | -122.5 | -5.2% | 349,200 |
2020/02/27 | 2,435 | 2,435 | 2,302.5 | 2,335 | -65 | -2.7% | 162,400 |
2020/02/26 | 2,345 | 2,445 | 2,297.5 | 2,400 | +50 | +2.1% | 245,600 |
2020/02/25 | 2,335 | 2,422.5 | 2,335 | 2,350 | -125 | -5.1% | 190,600 |
2020/02/21 | 2,482.5 | 2,520 | 2,445 | 2,475 | -45 | -1.8% | 274,600 |
2020/02/20 | 2,570 | 2,585 | 2,495 | 2,520 | -10 | -0.4% | 139,000 |
2020/02/19 | 2,570 | 2,600 | 2,510 | 2,530 | -15 | -0.6% | 92,800 |
2020/02/18 | 2,620 | 2,630 | 2,430 | 2,545 | -100 | -3.8% | 239,200 |
2020/02/17 | 2,665 | 2,715 | 2,560 | 2,645 | -60 | -2.2% | 189,000 |
1251~
1300
件表示中 / 1339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 | 384,000円 | +21.0% | +29.3% | 0.42% | 33.93倍 | 3.22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 |
Sansan | 211,600円 | +29.9% | +128.8% | 0.00% | 121.47倍 | 18.42倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「BillOne」も展開 |
マネフォワード | 470,000円 | +22.6% | - | 0.00% | - | 7.35倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
ANYCOLOR | 409,500円 | +27.2% | +23.6% | 1.59% | 23.59倍 | 14.66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 |
Dガレージ | 493,500円 | +9.6% | - | 0.95% | 45.24倍 | 3.00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) |
市場注目の銘柄
チャート関連のコラム