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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,219 | 4,258 | 4,189 | 4,246 | +46 | +1.1% | 156,500 |
| 2024/11/20 | 4,283 | 4,343 | 4,171 | 4,200 | -45 | -1.1% | 200,000 |
| 2024/11/19 | 4,206 | 4,287 | 4,191 | 4,245 | +60 | +1.4% | 150,000 |
| 2024/11/18 | 4,172 | 4,217 | 4,135 | 4,185 | -57 | -1.3% | 158,700 |
| 2024/11/15 | 4,247 | 4,306 | 4,205 | 4,242 | -34 | -0.8% | 240,600 |
| 2024/11/14 | 4,336 | 4,369 | 4,224 | 4,276 | -39 | -0.9% | 223,300 |
| 2024/11/13 | 4,260 | 4,361 | 4,251 | 4,315 | -71 | -1.6% | 198,900 |
| 2024/11/12 | 4,490 | 4,522 | 4,380 | 4,386 | -95 | -2.1% | 190,500 |
| 2024/11/11 | 4,341 | 4,554 | 4,290 | 4,481 | +107 | +2.4% | 252,900 |
| 2024/11/08 | 4,300 | 4,389 | 4,217 | 4,374 | +199 | +4.8% | 411,100 |
| 2024/11/07 | 4,627 | 4,641 | 4,175 | 4,175 | -443 | -9.6% | 551,300 |
| 2024/11/06 | 4,481 | 4,699 | 4,330 | 4,618 | +353 | +8.3% | 746,000 |
| 2024/11/05 | 4,277 | 4,326 | 4,212 | 4,265 | +38 | +0.9% | 217,300 |
| 2024/11/01 | 4,192 | 4,355 | 4,190 | 4,227 | -74 | -1.7% | 220,900 |
| 2024/10/31 | 4,280 | 4,364 | 4,250 | 4,301 | -41 | -0.9% | 271,700 |
| 2024/10/30 | 4,303 | 4,392 | 4,247 | 4,342 | +66 | +1.5% | 1,285,600 |
| 2024/10/29 | 4,173 | 4,279 | 4,146 | 4,276 | +111 | +2.7% | 171,200 |
| 2024/10/28 | 4,047 | 4,182 | 4,040 | 4,165 | +129 | +3.2% | 176,200 |
| 2024/10/25 | 4,199 | 4,204 | 4,010 | 4,036 | -121 | -2.9% | 300,200 |
| 2024/10/24 | 4,154 | 4,216 | 4,132 | 4,157 | -74 | -1.7% | 328,500 |
| 2024/10/23 | 4,330 | 4,348 | 4,204 | 4,231 | -121 | -2.8% | 481,900 |
| 2024/10/22 | 4,520 | 4,541 | 4,343 | 4,352 | -215 | -4.7% | 397,700 |
| 2024/10/21 | 4,538 | 4,627 | 4,480 | 4,567 | +19 | +0.4% | 225,900 |
| 2024/10/18 | 4,554 | 4,664 | 4,529 | 4,548 | -38 | -0.8% | 165,500 |
| 2024/10/17 | 4,674 | 4,674 | 4,513 | 4,586 | -73 | -1.6% | 192,900 |
| 2024/10/16 | 4,689 | 4,797 | 4,647 | 4,659 | -66 | -1.4% | 163,000 |
| 2024/10/15 | 4,746 | 4,765 | 4,615 | 4,725 | +26 | +0.6% | 212,700 |
| 2024/10/11 | 4,583 | 4,704 | 4,563 | 4,699 | +56 | +1.2% | 204,100 |
| 2024/10/10 | 4,650 | 4,718 | 4,594 | 4,643 | -44 | -0.9% | 158,800 |
| 2024/10/09 | 4,646 | 4,730 | 4,610 | 4,687 | +41 | +0.9% | 297,000 |
| 2024/10/08 | 4,550 | 4,683 | 4,531 | 4,646 | -39 | -0.8% | 427,400 |
| 2024/10/07 | 4,674 | 4,756 | 4,645 | 4,685 | +70 | +1.5% | 334,200 |
| 2024/10/04 | 4,690 | 4,738 | 4,570 | 4,615 | -93 | -2% | 350,700 |
| 2024/10/03 | 4,641 | 4,775 | 4,615 | 4,708 | +114 | +2.5% | 286,600 |
| 2024/10/02 | 4,628 | 4,652 | 4,520 | 4,594 | -104 | -2.2% | 365,600 |
| 2024/10/01 | 4,651 | 4,750 | 4,590 | 4,698 | +33 | +0.7% | 270,000 |
| 2024/09/30 | 4,652 | 4,729 | 4,619 | 4,665 | -71 | -1.5% | 242,200 |
| 2024/09/27 | 4,735 | 4,798 | 4,716 | 4,736 | -8 | -0.2% | 232,600 |
| 2024/09/26 | 4,705 | 4,782 | 4,677 | 4,744 | +66 | +1.4% | 237,000 |
| 2024/09/25 | 4,776 | 4,792 | 4,651 | 4,678 | -100 | -2.1% | 245,300 |
| 2024/09/24 | 4,850 | 4,855 | 4,730 | 4,778 | +63 | +1.3% | 213,800 |
| 2024/09/20 | 4,860 | 4,880 | 4,676 | 4,715 | -105 | -2.2% | 287,400 |
| 2024/09/19 | 4,819 | 4,870 | 4,806 | 4,820 | +62 | +1.3% | 260,900 |
| 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 |
1～
50
件表示中 / 1206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 | 424,600円 | +32.8% | +31.8% | 0.33% | 44.76倍 | 3.85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 |
| Ｕ－ＮＥＸＴ | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＮＳＤ | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20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 |
| ＧＭＯ | 252,900円 | +4.4% | +4.5% | 1.83% | 16.54倍 | 2.97倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ＳＨＩＦＴ | 1,543,500円 | +17.5% | +25.5% | 0.00% | 34.27倍 | 8.04倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
市場注目の銘柄
チャート関連のコラム
