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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/05/21 | 3,090 | 3,120 | 3,042 | 3,043 | -52 | -1.7% | 285,900 |
| 2025/05/20 | 3,134 | 3,193 | 3,091 | 3,095 | -47 | -1.5% | 394,700 |
| 2025/05/19 | 3,176 | 3,234 | 3,139 | 3,142 | -133 | -4.1% | 374,600 |
| 2025/05/16 | 3,170 | 3,327 | 3,164 | 3,275 | +86 | +2.7% | 517,800 |
| 2025/05/15 | 3,200 | 3,239 | 3,181 | 3,189 | -61 | -1.9% | 288,000 |
| 2025/05/14 | 3,232 | 3,347 | 3,147 | 3,250 | -15 | -0.5% | 427,600 |
| 2025/05/13 | 3,373 | 3,389 | 3,221 | 3,265 | -78 | -2.3% | 631,900 |
| 2025/05/12 | 3,411 | 3,429 | 3,308 | 3,343 | +2 | +0.1% | 429,900 |
| 2025/05/09 | 3,390 | 3,431 | 3,307 | 3,341 | +21 | +0.6% | 724,200 |
| 2025/05/08 | 3,183 | 3,344 | 3,177 | 3,320 | +187 | +6% | 1,230,800 |
| 2025/05/07 | 3,164 | 3,200 | 3,059 | 3,133 | -101 | -3.1% | 800,800 |
| 2025/05/02 | 3,199 | 3,270 | 3,159 | 3,234 | -9 | -0.3% | 335,600 |
| 2025/05/01 | 3,200 | 3,269 | 3,195 | 3,243 | +25 | +0.8% | 220,900 |
| 2025/04/30 | 3,255 | 3,276 | 3,192 | 3,218 | +56 | +1.8% | 485,900 |
| 2025/04/28 | 3,150 | 3,209 | 3,128 | 3,162 | +67 | +2.2% | 263,100 |
| 2025/04/25 | 3,158 | 3,178 | 3,060 | 3,095 | -12 | -0.4% | 389,400 |
1～
50
件表示中 / 1358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 | 374,500円 | +21.0% | +29.3% | 0.43% | 33.09倍 | 3.14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 |
| マネフォワード | 508,500円 | +22.6% | - | 0.00% | - | 7.95倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 206,200円 | +29.9% | +128.8% | 0.00% | 118.37倍 | 17.96倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ジャストシステ | 366,000円 | +4.4% | +1.9% | 0.66% | 18.80倍 | 2.24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 |
| 沖縄セルラー | 499,000円 | +0.8% | +1.8% | 2.57% | 18.63倍 | 2.42倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
