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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,160 | 3,215 | 3,131 | 3,194 | +78 | +2.5% | 285,900 |
| 2024/04/22 | 3,088 | 3,124 | 3,039 | 3,116 | +81 | +2.7% | 253,000 |
| 2024/04/19 | 3,073 | 3,101 | 2,986 | 3,035 | -82 | -2.6% | 334,700 |
| 2024/04/18 | 3,000 | 3,143 | 2,995 | 3,117 | +116 | +3.9% | 425,200 |
| 2024/04/17 | 3,070 | 3,070 | 2,992.5 | 3,001 | -95 | -3.1% | 426,800 |
| 2024/04/16 | 3,102 | 3,137 | 3,054 | 3,096 | -71 | -2.2% | 407,300 |
| 2024/04/15 | 3,215 | 3,223 | 3,152 | 3,167 | -129 | -3.9% | 248,800 |
| 2024/04/12 | 3,224 | 3,415 | 3,220 | 3,296 | +93 | +2.9% | 468,300 |
| 2024/04/11 | 3,280 | 3,303 | 3,170 | 3,203 | -142 | -4.2% | 423,100 |
| 2024/04/10 | 3,449 | 3,485 | 3,338 | 3,345 | -64 | -1.9% | 250,600 |
| 2024/04/09 | 3,410 | 3,450 | 3,382 | 3,409 | +31 | +0.9% | 165,000 |
| 2024/04/08 | 3,430 | 3,438 | 3,377 | 3,378 | -20 | -0.6% | 164,900 |
| 2024/04/05 | 3,395 | 3,446 | 3,326 | 3,398 | -13 | -0.4% | 275,000 |
| 2024/04/04 | 3,351 | 3,455 | 3,315 | 3,411 | +93 | +2.8% | 208,000 |
| 2024/04/03 | 3,355 | 3,368 | 3,313 | 3,318 | -90 | -2.6% | 236,200 |
| 2024/04/02 | 3,550 | 3,580 | 3,390 | 3,408 | -172 | -4.8% | 363,600 |
| 2024/04/01 | 3,601 | 3,635 | 3,563 | 3,580 | -29 | -0.8% | 135,700 |
| 2024/03/29 | 3,670 | 3,685 | 3,599 | 3,609 | -42 | -1.2% | 182,700 |
| 2024/03/28 | 3,666 | 3,714 | 3,600 | 3,651 | +25 | +0.7% | 223,300 |
| 2024/03/27 | 3,670 | 3,716 | 3,586 | 3,626 | -35 | -1% | 270,700 |
| 2024/03/26 | 3,570 | 3,711 | 3,562 | 3,661 | +79 | +2.2% | 204,000 |
| 2024/03/25 | 3,662 | 3,699 | 3,582 | 3,582 | -103 | -2.8% | 177,400 |
| 2024/03/22 | 3,710 | 3,785 | 3,668 | 3,685 | -44 | -1.2% | 258,800 |
| 2024/03/21 | 3,642 | 3,789 | 3,642 | 3,729 | +157 | +4.4% | 630,000 |
| 2024/03/19 | 3,562 | 3,587 | 3,477 | 3,572 | -3 | -0.1% | 595,400 |
| 2024/03/18 | 3,643 | 3,665 | 3,497 | 3,575 | +2 | +0.1% | 480,400 |
| 2024/03/15 | 3,595 | 3,656 | 3,555 | 3,573 | -46 | -1.3% | 711,000 |
| 2024/03/14 | 3,672 | 3,723 | 3,581 | 3,619 | -87 | -2.3% | 304,800 |
| 2024/03/13 | 3,754 | 3,923 | 3,684 | 3,706 | -49 | -1.3% | 439,100 |
| 2024/03/12 | 3,602 | 3,755 | 3,521 | 3,755 | +83 | +2.3% | 381,100 |
| 2024/03/11 | 3,653 | 3,690 | 3,611 | 3,672 | -59 | -1.6% | 216,600 |
| 2024/03/08 | 3,738 | 3,790 | 3,673 | 3,731 | -77 | -2% | 211,500 |
| 2024/03/07 | 3,856 | 3,872 | 3,804 | 3,808 | +56 | +1.5% | 212,700 |
| 2024/03/06 | 3,623 | 3,848 | 3,620 | 3,752 | +125 | +3.4% | 312,100 |
| 2024/03/05 | 3,781 | 3,781 | 3,596 | 3,627 | -122 | -3.3% | 318,600 |
| 2024/03/04 | 3,806 | 3,850 | 3,745 | 3,749 | -56 | -1.5% | 146,900 |
| 2024/03/01 | 3,696 | 3,864 | 3,693 | 3,805 | +101 | +2.7% | 309,400 |
| 2024/02/29 | 3,798 | 3,798 | 3,690 | 3,704 | -186 | -4.8% | 439,400 |
| 2024/02/28 | 3,784 | 3,930 | 3,763 | 3,890 | +127 | +3.4% | 447,400 |
| 2024/02/27 | 3,693 | 3,781 | 3,642 | 3,763 | +63 | +1.7% | 305,800 |
| 2024/02/26 | 3,614 | 3,749 | 3,564 | 3,700 | +116 | +3.2% | 285,300 |
| 2024/02/22 | 3,575 | 3,593 | 3,520 | 3,584 | +9 | +0.3% | 287,100 |
| 2024/02/21 | 3,605 | 3,624 | 3,526 | 3,575 | -125 | -3.4% | 383,700 |
| 2024/02/20 | 3,770 | 3,802 | 3,628 | 3,700 | -34 | -0.9% | 299,500 |
| 2024/02/19 | 3,670 | 3,741 | 3,581 | 3,734 | +110 | +3% | 426,000 |
| 2024/02/16 | 3,442 | 3,675 | 3,384 | 3,624 | +221 | +6.5% | 591,700 |
| 2024/02/15 | 3,505 | 3,507 | 3,371 | 3,403 | -77 | -2.2% | 360,400 |
| 2024/02/14 | 3,410 | 3,493 | 3,351 | 3,480 | -31 | -0.9% | 543,400 |
| 2024/02/13 | 3,525 | 3,530 | 3,443 | 3,511 | +32 | +0.9% | 418,700 |
| 2024/02/09 | 3,538 | 3,578 | 3,471 | 3,479 | -91 | -2.5% | 437,600 |
251～
300
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
