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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 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 |
| 2025/09/19 | 4,780 | 4,819 | 4,698 | 4,729 | +19 | +0.4% | 360,200 |
| 2025/09/18 | 4,708 | 4,769 | 4,683 | 4,710 | -40 | -0.8% | 246,400 |
| 2025/09/17 | 4,632 | 4,778 | 4,627 | 4,750 | +207 | +4.6% | 502,000 |
| 2025/09/16 | 4,526 | 4,543 | 4,463 | 4,543 | +68 | +1.5% | 257,600 |
| 2025/09/12 | 4,498 | 4,514 | 4,404 | 4,475 | +39 | +0.9% | 300,400 |
| 2025/09/11 | 4,470 | 4,492 | 4,382 | 4,436 | -13 | -0.3% | 312,800 |
| 2025/09/10 | 4,441 | 4,457 | 4,362 | 4,449 | +8 | +0.2% | 210,700 |
| 2025/09/09 | 4,394 | 4,494 | 4,372 | 4,441 | +24 | +0.5% | 351,600 |
| 2025/09/08 | 4,343 | 4,417 | 4,321 | 4,417 | +138 | +3.2% | 266,000 |
| 2025/09/05 | 4,237 | 4,310 | 4,228 | 4,279 | +48 | +1.1% | 196,200 |
| 2025/09/04 | 4,262 | 4,280 | 4,162 | 4,231 | +14 | +0.3% | 243,200 |
| 2025/09/03 | 4,229 | 4,307 | 4,196 | 4,217 | +75 | +1.8% | 488,500 |
| 2025/09/02 | 4,244 | 4,271 | 4,114 | 4,142 | -44 | -1.1% | 218,800 |
| 2025/09/01 | 4,172 | 4,271 | 4,160 | 4,186 | +24 | +0.6% | 138,000 |
| 2025/08/29 | 4,213 | 4,227 | 4,142 | 4,162 | -16 | -0.4% | 181,500 |
| 2025/08/28 | 4,201 | 4,220 | 4,150 | 4,178 | -49 | -1.2% | 173,900 |
| 2025/08/27 | 4,300 | 4,315 | 4,191 | 4,227 | -54 | -1.3% | 157,000 |
| 2025/08/26 | 4,325 | 4,325 | 4,262 | 4,281 | -44 | -1% | 169,600 |
| 2025/08/25 | 4,320 | 4,350 | 4,259 | 4,325 | ±0 | ±0% | 177,600 |
| 2025/08/22 | 4,330 | 4,330 | 4,246 | 4,325 | -15 | -0.3% | 188,200 |
| 2025/08/21 | 4,327 | 4,364 | 4,284 | 4,340 | +40 | +0.9% | 161,400 |
| 2025/08/20 | 4,304 | 4,368 | 4,286 | 4,300 | -65 | -1.5% | 176,300 |
| 2025/08/19 | 4,365 | 4,369 | 4,287 | 4,365 | -16 | -0.4% | 239,700 |
| 2025/08/18 | 4,379 | 4,450 | 4,346 | 4,381 | +55 | +1.3% | 223,600 |
| 2025/08/15 | 4,341 | 4,420 | 4,306 | 4,326 | -27 | -0.6% | 223,300 |
| 2025/08/14 | 4,416 | 4,476 | 4,350 | 4,353 | -11 | -0.3% | 304,400 |
| 2025/08/13 | 4,326 | 4,416 | 4,257 | 4,364 | +49 | +1.1% | 354,600 |
| 2025/08/12 | 4,327 | 4,354 | 4,286 | 4,315 | -17 | -0.4% | 274,000 |
| 2025/08/08 | 4,556 | 4,561 | 4,323 | 4,332 | -154 | -3.4% | 483,500 |
| 2025/08/07 | 4,452 | 4,662 | 4,452 | 4,486 | +524 | +13.2% | 1,793,900 |
| 2025/08/06 | 3,990 | 4,001 | 3,901 | 3,962 | -58 | -1.4% | 374,700 |
| 2025/08/05 | 3,993 | 4,020 | 3,935 | 4,020 | +97 | +2.5% | 273,900 |
| 2025/08/04 | 3,960 | 3,968 | 3,891 | 3,923 | -75 | -1.9% | 188,600 |
| 2025/08/01 | 3,931 | 4,004 | 3,907 | 3,998 | +50 | +1.3% | 196,200 |
101～
150
件表示中 / 1524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 | 326,000円 | +21.0% | +29.3% | 0.49% | 28.83倍 | 2.68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 | 286,000円 | +8.7% | +9.2% | 3.29% | 17.09倍 | 3.28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 |
| ジャストシステ | 357,000円 | +12.2% | +10.1% | 0.67% | 18.35倍 | 2.04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 | 345,500円 | +27.7% | +22.4% | 2.17% | 14.77倍 | 7.46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 |
| シンプレクスＨ | 83,200円 | +22.4% | +32.5% | 2.16% | 19.20倍 | 3.68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
