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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 3,955 | 4,035 | 3,915 | 3,985 | +100 | +2.6% | 341,400 |
| 2025/12/29 | 3,810 | 3,905 | 3,810 | 3,885 | +85 | +2.2% | 306,400 |
| 2025/12/26 | 3,785 | 3,820 | 3,740 | 3,800 | +25 | +0.7% | 200,000 |
| 2025/12/25 | 3,780 | 3,805 | 3,750 | 3,775 | +20 | +0.5% | 221,300 |
| 2025/12/24 | 3,800 | 3,830 | 3,730 | 3,755 | -75 | -2% | 228,500 |
| 2025/12/23 | 3,755 | 3,865 | 3,755 | 3,830 | +145 | +3.9% | 272,700 |
| 2025/12/22 | 3,765 | 3,780 | 3,625 | 3,685 | -75 | -2% | 361,400 |
| 2025/12/19 | 3,695 | 3,790 | 3,665 | 3,760 | +80 | +2.2% | 436,100 |
| 2025/12/18 | 3,675 | 3,725 | 3,660 | 3,680 | -65 | -1.7% | 434,300 |
| 2025/12/17 | 3,790 | 3,815 | 3,655 | 3,745 | -255 | -6.4% | 587,200 |
| 2025/12/16 | 4,000 | 4,070 | 3,920 | 4,000 | +60 | +1.5% | 472,600 |
| 2025/12/15 | 3,815 | 4,035 | 3,815 | 3,940 | +185 | +4.9% | 552,800 |
| 2025/12/12 | 3,710 | 3,825 | 3,670 | 3,755 | +90 | +2.5% | 254,600 |
| 2025/12/11 | 3,780 | 3,780 | 3,645 | 3,665 | -120 | -3.2% | 313,000 |
| 2025/12/10 | 3,840 | 3,860 | 3,710 | 3,785 | -145 | -3.7% | 421,700 |
| 2025/12/09 | 3,955 | 3,995 | 3,875 | 3,930 | -50 | -1.3% | 155,700 |
| 2025/12/08 | 4,000 | 4,030 | 3,920 | 3,980 | -10 | -0.3% | 215,700 |
| 2025/12/05 | 4,030 | 4,075 | 3,975 | 3,990 | -15 | -0.4% | 215,000 |
| 2025/12/04 | 3,875 | 4,015 | 3,870 | 4,005 | +75 | +1.9% | 333,500 |
| 2025/12/03 | 3,975 | 3,995 | 3,915 | 3,930 | -45 | -1.1% | 179,900 |
| 2025/12/02 | 4,100 | 4,115 | 3,955 | 3,975 | -125 | -3% | 236,000 |
| 2025/12/01 | 4,270 | 4,305 | 4,090 | 4,100 | -200 | -4.7% | 204,800 |
| 2025/11/28 | 4,320 | 4,330 | 4,270 | 4,300 | +40 | +0.9% | 147,300 |
| 2025/11/27 | 4,185 | 4,330 | 4,180 | 4,260 | +70 | +1.7% | 193,400 |
| 2025/11/26 | 4,210 | 4,260 | 4,165 | 4,190 | ±0 | ±0% | 216,500 |
| 2025/11/25 | 4,220 | 4,305 | 4,190 | 4,190 | -30 | -0.7% | 166,300 |
| 2025/11/21 | 4,050 | 4,235 | 4,025 | 4,220 | +140 | +3.4% | 238,900 |
| 2025/11/20 | 4,140 | 4,140 | 4,075 | 4,080 | -25 | -0.6% | 164,100 |
| 2025/11/19 | 4,160 | 4,170 | 4,035 | 4,105 | -115 | -2.7% | 313,300 |
| 2025/11/18 | 4,250 | 4,310 | 4,220 | 4,220 | -55 | -1.3% | 163,400 |
| 2025/11/17 | 4,380 | 4,435 | 4,250 | 4,275 | -105 | -2.4% | 307,000 |
| 2025/11/14 | 4,380 | 4,460 | 4,345 | 4,380 | -20 | -0.5% | 186,400 |
| 2025/11/13 | 4,520 | 4,530 | 4,390 | 4,400 | +5 | +0.1% | 277,700 |
| 2025/11/12 | 4,250 | 4,460 | 4,240 | 4,395 | +140 | +3.3% | 352,400 |
| 2025/11/11 | 4,255 | 4,280 | 4,200 | 4,255 | +35 | +0.8% | 406,900 |
| 2025/11/10 | 4,340 | 4,375 | 4,150 | 4,220 | -290 | -6.4% | 681,300 |
| 2025/11/07 | 4,340 | 4,600 | 4,335 | 4,510 | -250 | -5.3% | 895,400 |
| 2025/11/06 | 4,850 | 4,905 | 4,735 | 4,760 | -80 | -1.7% | 518,700 |
| 2025/11/05 | 4,860 | 4,890 | 4,765 | 4,840 | -50 | -1% | 508,600 |
| 2025/11/04 | 4,870 | 4,950 | 4,850 | 4,890 | -10 | -0.2% | 326,100 |
| 2025/10/31 | 4,835 | 4,900 | 4,815 | 4,900 | +106 | +2.2% | 224,400 |
| 2025/10/30 | 4,680 | 4,831 | 4,668 | 4,794 | +114 | +2.4% | 800,300 |
| 2025/10/29 | 4,766 | 4,798 | 4,626 | 4,680 | -153 | -3.2% | 302,900 |
| 2025/10/28 | 4,923 | 4,923 | 4,792 | 4,833 | -20 | -0.4% | 335,800 |
| 2025/10/27 | 4,860 | 4,907 | 4,834 | 4,853 | +61 | +1.3% | 321,300 |
| 2025/10/24 | 4,802 | 4,836 | 4,763 | 4,792 | -28 | -0.6% | 211,600 |
| 2025/10/23 | 4,850 | 4,876 | 4,809 | 4,820 | -68 | -1.4% | 213,200 |
| 2025/10/22 | 4,802 | 4,899 | 4,802 | 4,888 | +97 | +2% | 278,700 |
| 2025/10/21 | 4,750 | 4,850 | 4,711 | 4,791 | +84 | +1.8% | 234,700 |
| 2025/10/20 | 4,718 | 4,744 | 4,669 | 4,707 | +10 | +0.2% | 169,100 |
1～
50
件表示中 / 1476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 | 398,500円 | +21.0% | +29.3% | 0.40% | 35.23倍 | 3.28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 |
| 沖縄セルラー | 283,200円 | +0.8% | +1.8% | 2.26% | 20.89倍 | 2.68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 |
| ＳＨＩＦＴ | 98,200円 | +15.6% | +31.7% | 0.00% | 19.16倍 | 6.37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 |
| マネフォワード | 466,800円 | +21.4% | - | 0.00% | - | 7.14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 |
| シンプレクスＨ | 105,100円 | +20.3% | +29.7% | 1.71% | 25.19倍 | 4.76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
