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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 3,875 | 4,015 | 3,870 | 4,005 | +75 | +1.9% | 333,500 |
| 2025/12/03 | 3,975 | 3,995 | 3,915 | 3,930 | -45 | -1.1% | 179,900 |
| 2025/12/02 | 4,100 | 4,115 | 3,955 | 3,975 | -125 | -3% | 236,000 |
| 2025/12/01 | 4,270 | 4,305 | 4,090 | 4,100 | -200 | -4.7% | 204,800 |
| 2025/11/28 | 4,320 | 4,330 | 4,270 | 4,300 | +40 | +0.9% | 147,300 |
| 2025/11/27 | 4,185 | 4,330 | 4,180 | 4,260 | +70 | +1.7% | 193,400 |
| 2025/11/26 | 4,210 | 4,260 | 4,165 | 4,190 | ±0 | ±0% | 216,500 |
| 2025/11/25 | 4,220 | 4,305 | 4,190 | 4,190 | -30 | -0.7% | 166,300 |
| 2025/11/21 | 4,050 | 4,235 | 4,025 | 4,220 | +140 | +3.4% | 238,900 |
| 2025/11/20 | 4,140 | 4,140 | 4,075 | 4,080 | -25 | -0.6% | 164,100 |
| 2025/11/19 | 4,160 | 4,170 | 4,035 | 4,105 | -115 | -2.7% | 313,300 |
| 2025/11/18 | 4,250 | 4,310 | 4,220 | 4,220 | -55 | -1.3% | 163,400 |
| 2025/11/17 | 4,380 | 4,435 | 4,250 | 4,275 | -105 | -2.4% | 307,000 |
| 2025/11/14 | 4,380 | 4,460 | 4,345 | 4,380 | -20 | -0.5% | 186,400 |
| 2025/11/13 | 4,520 | 4,530 | 4,390 | 4,400 | +5 | +0.1% | 277,700 |
| 2025/11/12 | 4,250 | 4,460 | 4,240 | 4,395 | +140 | +3.3% | 352,400 |
| 2025/11/11 | 4,255 | 4,280 | 4,200 | 4,255 | +35 | +0.8% | 406,900 |
| 2025/11/10 | 4,340 | 4,375 | 4,150 | 4,220 | -290 | -6.4% | 681,300 |
| 2025/11/07 | 4,340 | 4,600 | 4,335 | 4,510 | -250 | -5.3% | 895,400 |
| 2025/11/06 | 4,850 | 4,905 | 4,735 | 4,760 | -80 | -1.7% | 518,700 |
| 2025/11/05 | 4,860 | 4,890 | 4,765 | 4,840 | -50 | -1% | 508,600 |
| 2025/11/04 | 4,870 | 4,950 | 4,850 | 4,890 | -10 | -0.2% | 326,100 |
| 2025/10/31 | 4,835 | 4,900 | 4,815 | 4,900 | +106 | +2.2% | 224,400 |
| 2025/10/30 | 4,680 | 4,831 | 4,668 | 4,794 | +114 | +2.4% | 800,300 |
| 2025/10/29 | 4,766 | 4,798 | 4,626 | 4,680 | -153 | -3.2% | 302,900 |
| 2025/10/28 | 4,923 | 4,923 | 4,792 | 4,833 | -20 | -0.4% | 335,800 |
| 2025/10/27 | 4,860 | 4,907 | 4,834 | 4,853 | +61 | +1.3% | 321,300 |
| 2025/10/24 | 4,802 | 4,836 | 4,763 | 4,792 | -28 | -0.6% | 211,600 |
| 2025/10/23 | 4,850 | 4,876 | 4,809 | 4,820 | -68 | -1.4% | 213,200 |
| 2025/10/22 | 4,802 | 4,899 | 4,802 | 4,888 | +97 | +2% | 278,700 |
| 2025/10/21 | 4,750 | 4,850 | 4,711 | 4,791 | +84 | +1.8% | 234,700 |
| 2025/10/20 | 4,718 | 4,744 | 4,669 | 4,707 | +10 | +0.2% | 169,100 |
| 2025/10/17 | 4,649 | 4,750 | 4,632 | 4,697 | +87 | +1.9% | 214,200 |
| 2025/10/16 | 4,604 | 4,638 | 4,521 | 4,610 | +31 | +0.7% | 218,300 |
| 2025/10/15 | 4,483 | 4,632 | 4,479 | 4,579 | +105 | +2.3% | 227,000 |
| 2025/10/14 | 4,616 | 4,622 | 4,440 | 4,474 | -242 | -5.1% | 404,300 |
| 2025/10/10 | 4,722 | 4,750 | 4,673 | 4,716 | +64 | +1.4% | 353,500 |
| 2025/10/09 | 4,625 | 4,688 | 4,603 | 4,652 | -25 | -0.5% | 244,000 |
| 2025/10/08 | 4,698 | 4,750 | 4,677 | 4,677 | -91 | -1.9% | 244,500 |
| 2025/10/07 | 4,842 | 4,850 | 4,713 | 4,768 | -32 | -0.7% | 279,900 |
| 2025/10/06 | 4,747 | 4,836 | 4,634 | 4,800 | +263 | +5.8% | 391,700 |
| 2025/10/03 | 4,437 | 4,610 | 4,434 | 4,537 | +149 | +3.4% | 295,900 |
| 2025/10/02 | 4,381 | 4,441 | 4,259 | 4,388 | -26 | -0.6% | 213,300 |
| 2025/10/01 | 4,480 | 4,503 | 4,386 | 4,414 | -66 | -1.5% | 196,800 |
| 2025/09/30 | 4,508 | 4,548 | 4,463 | 4,480 | -9 | -0.2% | 253,300 |
| 2025/09/29 | 4,574 | 4,576 | 4,450 | 4,489 | +71 | +1.6% | 177,000 |
| 2025/09/26 | 4,527 | 4,550 | 4,410 | 4,418 | -104 | -2.3% | 185,400 |
| 2025/09/25 | 4,567 | 4,582 | 4,482 | 4,522 | -74 | -1.6% | 210,300 |
| 2025/09/24 | 4,695 | 4,720 | 4,581 | 4,596 | -63 | -1.4% | 250,100 |
| 2025/09/22 | 4,698 | 4,713 | 4,652 | 4,659 | -70 | -1.5% | 156,300 |
101～
150
件表示中 / 1558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 | 336,500円 | +21.0% | +29.3% | 0.48% | 29.76倍 | 2.77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 |
| ＮＳＤ | 268,550円 | +8.7% | +9.2% | 3.50% | 16.05倍 | 3.08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 | 93,700円 | +19.3% | +18.1% | 2.56% | 16.88倍 | 4.07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 |
| ソフトバンク２ Ｐ | 760,000円 | - | - | 3.37% | - | - |
|
- |
| Ｓｙｎｓ | 143,400円 | +167.4% | - | 0.00% | 72.06倍 | 5.03倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
