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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 3,900 | 3,976 | 3,899 | 3,948 | +40 | +1% | 192,200 |
| 2025/07/30 | 3,927 | 4,000 | 3,877 | 3,908 | +47 | +1.2% | 253,700 |
| 2025/07/29 | 3,850 | 3,908 | 3,829 | 3,861 | -19 | -0.5% | 211,200 |
| 2025/07/28 | 3,912 | 3,968 | 3,880 | 3,880 | -32 | -0.8% | 243,800 |
| 2025/07/25 | 3,952 | 3,983 | 3,908 | 3,912 | -32 | -0.8% | 220,100 |
| 2025/07/24 | 3,830 | 3,972 | 3,810 | 3,944 | +114 | +3% | 262,100 |
| 2025/07/23 | 3,775 | 3,846 | 3,775 | 3,830 | +64 | +1.7% | 231,900 |
| 2025/07/22 | 3,845 | 3,895 | 3,766 | 3,766 | -57 | -1.5% | 214,600 |
| 2025/07/18 | 3,782 | 3,842 | 3,731 | 3,823 | +5 | +0.1% | 223,100 |
| 2025/07/17 | 3,748 | 3,850 | 3,739 | 3,818 | +52 | +1.4% | 212,800 |
| 2025/07/16 | 3,831 | 3,856 | 3,756 | 3,766 | -108 | -2.8% | 399,200 |
| 2025/07/15 | 4,020 | 4,040 | 3,846 | 3,874 | -155 | -3.8% | 340,400 |
| 2025/07/14 | 3,950 | 4,053 | 3,936 | 4,029 | +78 | +2% | 356,600 |
| 2025/07/11 | 3,935 | 4,041 | 3,900 | 3,951 | +31 | +0.8% | 362,800 |
| 2025/07/10 | 4,114 | 4,149 | 3,883 | 3,920 | -60 | -1.5% | 438,800 |
| 2025/07/09 | 3,764 | 4,014 | 3,764 | 3,980 | +235 | +6.3% | 663,300 |
| 2025/07/08 | 3,825 | 3,837 | 3,707 | 3,745 | +60 | +1.6% | 342,500 |
| 2025/07/07 | 3,750 | 3,773 | 3,646 | 3,685 | -29 | -0.8% | 259,400 |
| 2025/07/04 | 3,748 | 3,760 | 3,695 | 3,714 | -34 | -0.9% | 315,700 |
| 2025/07/03 | 3,775 | 3,807 | 3,720 | 3,748 | -74 | -1.9% | 295,000 |
| 2025/07/02 | 3,875 | 3,885 | 3,797 | 3,822 | -72 | -1.8% | 286,700 |
| 2025/07/01 | 3,974 | 3,993 | 3,876 | 3,894 | -90 | -2.3% | 264,300 |
| 2025/06/30 | 3,938 | 4,001 | 3,872 | 3,984 | +41 | +1% | 265,400 |
| 2025/06/27 | 3,980 | 3,989 | 3,913 | 3,943 | +5 | +0.1% | 261,400 |
| 2025/06/26 | 3,950 | 4,039 | 3,925 | 3,938 | +1 | ±0% | 359,000 |
| 2025/06/25 | 3,948 | 3,969 | 3,825 | 3,937 | +32 | +0.8% | 290,500 |
| 2025/06/24 | 3,845 | 3,978 | 3,828 | 3,905 | +43 | +1.1% | 300,600 |
| 2025/06/23 | 3,780 | 3,903 | 3,780 | 3,862 | +37 | +1% | 255,900 |
| 2025/06/20 | 3,898 | 3,899 | 3,724 | 3,825 | -68 | -1.7% | 865,000 |
| 2025/06/19 | 3,863 | 3,914 | 3,860 | 3,893 | +10 | +0.3% | 226,000 |
| 2025/06/18 | 3,869 | 3,939 | 3,869 | 3,883 | -7 | -0.2% | 334,800 |
| 2025/06/17 | 3,887 | 3,919 | 3,864 | 3,890 | +60 | +1.6% | 318,400 |
| 2025/06/16 | 3,829 | 3,858 | 3,778 | 3,830 | +33 | +0.9% | 269,000 |
| 2025/06/13 | 3,849 | 3,850 | 3,757 | 3,797 | -78 | -2% | 572,400 |
| 2025/06/12 | 3,860 | 3,882 | 3,821 | 3,875 | +35 | +0.9% | 377,500 |
| 2025/06/11 | 3,801 | 3,873 | 3,791 | 3,840 | +62 | +1.6% | 541,300 |
| 2025/06/10 | 3,706 | 3,844 | 3,700 | 3,778 | +84 | +2.3% | 639,500 |
| 2025/06/09 | 3,748 | 3,748 | 3,652 | 3,694 | +64 | +1.8% | 437,100 |
| 2025/06/06 | 3,665 | 3,669 | 3,603 | 3,630 | -15 | -0.4% | 331,200 |
| 2025/06/05 | 3,703 | 3,712 | 3,601 | 3,645 | -30 | -0.8% | 529,300 |
| 2025/06/04 | 3,535 | 3,685 | 3,535 | 3,675 | +141 | +4% | 736,200 |
| 2025/06/03 | 3,298 | 3,639 | 3,298 | 3,534 | +228 | +6.9% | 1,074,100 |
| 2025/06/02 | 3,250 | 3,374 | 3,237 | 3,306 | +32 | +1% | 498,100 |
| 2025/05/30 | 3,230 | 3,287 | 3,219 | 3,274 | +34 | +1% | 255,300 |
| 2025/05/29 | 3,230 | 3,298 | 3,220 | 3,240 | +2 | +0.1% | 371,100 |
| 2025/05/28 | 3,277 | 3,309 | 3,211 | 3,238 | -41 | -1.3% | 358,500 |
| 2025/05/27 | 3,151 | 3,297 | 3,124 | 3,279 | +198 | +6.4% | 503,100 |
| 2025/05/26 | 3,060 | 3,136 | 3,039 | 3,081 | +69 | +2.3% | 257,800 |
| 2025/05/23 | 3,027 | 3,043 | 2,985.5 | 3,012 | +21 | +0.7% | 261,600 |
| 2025/05/22 | 2,982.5 | 3,021 | 2,966.5 | 2,991 | -52 | -1.7% | 375,400 |
151～
200
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
