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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,776 | 4,850 | 4,727 | 4,758 | +108 | +2.3% | 386,100 |
| 2024/09/17 | 4,561 | 4,650 | 4,493 | 4,650 | +45 | +1% | 252,300 |
| 2024/09/13 | 4,643 | 4,649 | 4,498 | 4,605 | -14 | -0.3% | 252,900 |
| 2024/09/12 | 4,445 | 4,641 | 4,431 | 4,619 | +196 | +4.4% | 249,900 |
| 2024/09/11 | 4,524 | 4,541 | 4,390 | 4,423 | -31 | -0.7% | 255,400 |
| 2024/09/10 | 4,608 | 4,629 | 4,454 | 4,454 | -129 | -2.8% | 272,500 |
| 2024/09/09 | 4,438 | 4,590 | 4,435 | 4,583 | -3 | -0.1% | 242,300 |
| 2024/09/06 | 4,707 | 4,716 | 4,541 | 4,586 | -88 | -1.9% | 336,400 |
| 2024/09/05 | 4,464 | 4,677 | 4,451 | 4,674 | +159 | +3.5% | 348,500 |
| 2024/09/04 | 4,494 | 4,584 | 4,447 | 4,515 | -119 | -2.6% | 262,400 |
| 2024/09/03 | 4,683 | 4,809 | 4,627 | 4,634 | +21 | +0.5% | 558,300 |
| 2024/09/02 | 4,556 | 4,645 | 4,457 | 4,613 | +214 | +4.9% | 762,500 |
| 2024/08/30 | 4,520 | 4,540 | 4,357 | 4,399 | +125 | +2.9% | 556,500 |
| 2024/08/29 | 4,242 | 4,285 | 4,205 | 4,274 | -29 | -0.7% | 208,100 |
| 2024/08/28 | 4,330 | 4,355 | 4,221 | 4,303 | -12 | -0.3% | 247,700 |
| 2024/08/27 | 4,160 | 4,330 | 4,154 | 4,315 | +89 | +2.1% | 351,800 |
| 2024/08/26 | 4,174 | 4,296 | 4,140 | 4,226 | +156 | +3.8% | 508,600 |
| 2024/08/23 | 4,050 | 4,133 | 4,041 | 4,070 | +20 | +0.5% | 383,900 |
| 2024/08/22 | 3,903 | 4,144 | 3,874 | 4,050 | +324 | +8.7% | 701,200 |
| 2024/08/21 | 3,720 | 3,785 | 3,713 | 3,726 | -29 | -0.8% | 172,600 |
| 2024/08/20 | 3,642 | 3,810 | 3,636 | 3,755 | +183 | +5.1% | 275,100 |
| 2024/08/19 | 3,656 | 3,666 | 3,565 | 3,572 | -114 | -3.1% | 142,300 |
| 2024/08/16 | 3,575 | 3,713 | 3,575 | 3,686 | +138 | +3.9% | 314,200 |
| 2024/08/15 | 3,520 | 3,579 | 3,486 | 3,548 | +1 | ±0% | 278,600 |
| 2024/08/14 | 3,581 | 3,640 | 3,545 | 3,547 | +36 | +1% | 308,900 |
| 2024/08/13 | 3,494 | 3,515 | 3,418 | 3,511 | +41 | +1.2% | 168,700 |
| 2024/08/09 | 3,498 | 3,529 | 3,417 | 3,470 | +14 | +0.4% | 238,300 |
| 2024/08/08 | 3,464 | 3,555 | 3,421 | 3,456 | -27 | -0.8% | 305,100 |
| 2024/08/07 | 3,399 | 3,550 | 3,362 | 3,483 | +79 | +2.3% | 459,100 |
| 2024/08/06 | 3,370 | 3,415 | 3,222 | 3,404 | +338 | +11% | 624,100 |
| 2024/08/05 | 2,893 | 3,299 | 2,868.5 | 3,066 | +53 | +1.8% | 1,006,100 |
| 2024/08/02 | 3,082 | 3,146 | 3,003 | 3,013 | -198 | -6.2% | 381,000 |
| 2024/08/01 | 3,237 | 3,268 | 3,151 | 3,211 | -96 | -2.9% | 289,500 |
| 2024/07/31 | 3,280 | 3,321 | 3,232 | 3,307 | -18 | -0.5% | 220,600 |
| 2024/07/30 | 3,348 | 3,362 | 3,288 | 3,325 | -3 | -0.1% | 208,600 |
| 2024/07/29 | 3,369 | 3,428 | 3,284 | 3,328 | +6 | +0.2% | 235,800 |
| 2024/07/26 | 3,319 | 3,381 | 3,318 | 3,322 | +50 | +1.5% | 227,400 |
| 2024/07/25 | 3,375 | 3,400 | 3,246 | 3,272 | -142 | -4.2% | 426,800 |
| 2024/07/24 | 3,499 | 3,533 | 3,413 | 3,414 | -109 | -3.1% | 300,000 |
| 2024/07/23 | 3,672 | 3,675 | 3,489 | 3,523 | -129 | -3.5% | 302,500 |
| 2024/07/22 | 3,700 | 3,750 | 3,615 | 3,652 | -112 | -3% | 261,100 |
| 2024/07/19 | 3,743 | 3,805 | 3,710 | 3,764 | +5 | +0.1% | 387,200 |
| 2024/07/18 | 3,788 | 3,872 | 3,720 | 3,759 | +15 | +0.4% | 562,900 |
| 2024/07/17 | 3,764 | 3,786 | 3,701 | 3,744 | +89 | +2.4% | 345,400 |
| 2024/07/16 | 3,662 | 3,718 | 3,622 | 3,655 | -6 | -0.2% | 520,700 |
| 2024/07/12 | 3,381 | 3,695 | 3,343 | 3,661 | +291 | +8.6% | 641,000 |
| 2024/07/11 | 3,360 | 3,402 | 3,288 | 3,370 | -18 | -0.5% | 299,400 |
| 2024/07/10 | 3,443 | 3,460 | 3,381 | 3,388 | -55 | -1.6% | 324,800 |
| 2024/07/09 | 3,400 | 3,487 | 3,355 | 3,443 | +76 | +2.3% | 381,300 |
| 2024/07/08 | 3,229 | 3,420 | 3,214 | 3,367 | +220 | +7% | 509,900 |
151～
200
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
