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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 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 |
| 2024/02/08 | 3,680 | 3,730 | 3,570 | 3,570 | -106 | -2.9% | 367,800 |
| 2024/02/07 | 3,796 | 3,796 | 3,623 | 3,676 | -19 | -0.5% | 504,500 |
| 2024/02/06 | 3,956 | 3,956 | 3,661 | 3,695 | -243 | -6.2% | 821,100 |
| 2024/02/05 | 3,918 | 4,049 | 3,871 | 3,938 | -50 | -1.3% | 723,900 |
| 2024/02/02 | 3,885 | 4,017 | 3,855 | 3,988 | +138 | +3.6% | 446,500 |
| 2024/02/01 | 3,905 | 3,933 | 3,816 | 3,850 | -86 | -2.2% | 273,600 |
| 2024/01/31 | 3,974 | 3,979 | 3,855 | 3,936 | -23 | -0.6% | 201,100 |
| 2024/01/30 | 4,001 | 4,018 | 3,914 | 3,959 | +18 | +0.5% | 203,600 |
| 2024/01/29 | 3,948 | 3,973 | 3,907 | 3,941 | -66 | -1.6% | 194,100 |
| 2024/01/26 | 4,025 | 4,044 | 3,970 | 4,007 | -77 | -1.9% | 152,600 |
| 2024/01/25 | 4,149 | 4,161 | 4,032 | 4,084 | -7 | -0.2% | 240,600 |
| 2024/01/24 | 4,079 | 4,143 | 4,077 | 4,091 | +1 | ±0% | 201,400 |
351～
400
件表示中 / 1401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 | 444,100円 | +21.0% | +29.3% | 0.36% | 39.24倍 | 3.72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 |
| ジャストシステ | 484,500円 | +4.4% | +1.9% | 0.50% | 24.89倍 | 2.96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 | 492,500円 | +14.3% | +17.2% | 1.42% | 22.81倍 | 13.69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 |
| ＮＳＤ | 328,900円 | +5.0% | +1.5% | 2.71% | 20.97倍 | 3.73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 | 447,500円 | +17.1% | +24.0% | 1.45% | 27.81倍 | 5.21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
