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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 4,020 | 4,070 | 3,985 | 4,025 | +60 | +1.5% | 509,400 |
| 2023/01/11 | 3,800 | 3,980 | 3,780 | 3,965 | +235 | +6.3% | 469,900 |
| 2023/01/10 | 3,820 | 3,820 | 3,710 | 3,730 | ±0 | ±0% | 306,600 |
| 2023/01/06 | 3,545 | 3,735 | 3,505 | 3,730 | +115 | +3.2% | 399,600 |
| 2023/01/05 | 3,665 | 3,710 | 3,590 | 3,615 | +20 | +0.6% | 377,500 |
| 2023/01/04 | 3,740 | 3,745 | 3,535 | 3,595 | -185 | -4.9% | 417,800 |
| 2022/12/30 | 3,795 | 3,890 | 3,765 | 3,780 | +45 | +1.2% | 396,700 |
| 2022/12/29 | 3,775 | 3,810 | 3,685 | 3,735 | -110 | -2.9% | 603,300 |
| 2022/12/28 | 3,905 | 3,920 | 3,795 | 3,845 | -130 | -3.3% | 488,400 |
| 2022/12/27 | 3,950 | 4,030 | 3,935 | 3,975 | +70 | +1.8% | 400,500 |
| 2022/12/26 | 4,060 | 4,140 | 3,905 | 3,905 | -155 | -3.8% | 432,800 |
| 2022/12/23 | 4,030 | 4,085 | 3,950 | 4,060 | -40 | -1% | 520,900 |
| 2022/12/22 | 4,300 | 4,325 | 4,090 | 4,100 | -145 | -3.4% | 508,900 |
| 2022/12/21 | 4,350 | 4,365 | 4,215 | 4,245 | -80 | -1.8% | 726,600 |
| 2022/12/20 | 4,555 | 4,595 | 4,270 | 4,325 | -335 | -7.2% | 707,600 |
| 2022/12/19 | 4,785 | 4,800 | 4,630 | 4,660 | -175 | -3.6% | 385,500 |
| 2022/12/16 | 4,895 | 4,925 | 4,790 | 4,835 | -160 | -3.2% | 1,280,400 |
| 2022/12/15 | 5,090 | 5,100 | 4,980 | 4,995 | -105 | -2.1% | 217,400 |
| 2022/12/14 | 5,070 | 5,120 | 4,990 | 5,100 | +90 | +1.8% | 263,300 |
| 2022/12/13 | 5,080 | 5,110 | 4,935 | 5,010 | -30 | -0.6% | 290,800 |
| 2022/12/12 | 4,905 | 5,090 | 4,890 | 5,040 | +80 | +1.6% | 293,500 |
| 2022/12/09 | 5,130 | 5,130 | 4,945 | 4,960 | -35 | -0.7% | 452,600 |
| 2022/12/08 | 5,150 | 5,150 | 4,895 | 4,995 | -205 | -3.9% | 597,400 |
| 2022/12/07 | 5,080 | 5,220 | 5,060 | 5,200 | +80 | +1.6% | 298,100 |
| 2022/12/06 | 5,270 | 5,290 | 5,120 | 5,120 | -200 | -3.8% | 300,700 |
| 2022/12/05 | 5,240 | 5,350 | 5,170 | 5,320 | +40 | +0.8% | 289,000 |
| 2022/12/02 | 5,200 | 5,300 | 5,150 | 5,280 | +90 | +1.7% | 293,500 |
| 2022/12/01 | 5,320 | 5,320 | 5,160 | 5,190 | +70 | +1.4% | 344,800 |
| 2022/11/30 | 5,090 | 5,140 | 5,050 | 5,120 | -40 | -0.8% | 283,900 |
| 2022/11/29 | 5,190 | 5,220 | 5,120 | 5,160 | -90 | -1.7% | 243,200 |
| 2022/11/28 | 5,300 | 5,330 | 5,220 | 5,250 | -10 | -0.2% | 275,900 |
| 2022/11/25 | 5,380 | 5,400 | 5,210 | 5,260 | -20 | -0.4% | 188,600 |
| 2022/11/24 | 5,240 | 5,310 | 5,220 | 5,280 | +160 | +3.1% | 321,800 |
| 2022/11/22 | 5,270 | 5,310 | 5,100 | 5,120 | -130 | -2.5% | 358,100 |
| 2022/11/21 | 5,100 | 5,290 | 5,080 | 5,250 | +80 | +1.5% | 356,800 |
| 2022/11/18 | 5,290 | 5,320 | 5,140 | 5,170 | -120 | -2.3% | 359,400 |
| 2022/11/17 | 5,260 | 5,370 | 5,240 | 5,290 | -50 | -0.9% | 291,600 |
| 2022/11/16 | 5,390 | 5,420 | 5,200 | 5,340 | ±0 | ±0% | 388,200 |
| 2022/11/15 | 5,390 | 5,470 | 5,320 | 5,340 | -150 | -2.7% | 452,000 |
| 2022/11/14 | 5,500 | 5,550 | 5,270 | 5,490 | +210 | +4% | 797,600 |
| 2022/11/11 | 5,210 | 5,410 | 5,150 | 5,280 | +395 | +8.1% | 961,100 |
| 2022/11/10 | 5,050 | 5,050 | 4,880 | 4,885 | -205 | -4% | 424,700 |
| 2022/11/09 | 5,160 | 5,230 | 5,050 | 5,090 | +30 | +0.6% | 337,100 |
| 2022/11/08 | 5,110 | 5,230 | 4,965 | 5,060 | -30 | -0.6% | 512,600 |
| 2022/11/07 | 4,900 | 5,120 | 4,815 | 5,090 | +125 | +2.5% | 876,500 |
| 2022/11/04 | 5,000 | 5,030 | 4,855 | 4,965 | -265 | -5.1% | 927,300 |
| 2022/11/02 | 5,110 | 5,240 | 5,060 | 5,230 | +20 | +0.4% | 262,400 |
| 2022/11/01 | 5,300 | 5,300 | 5,190 | 5,210 | -80 | -1.5% | 271,600 |
| 2022/10/31 | 5,460 | 5,460 | 5,180 | 5,290 | -60 | -1.1% | 423,100 |
| 2022/10/28 | 5,250 | 5,420 | 5,150 | 5,350 | ±0 | ±0% | 794,500 |
551～
600
件表示中 / 1298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 | 290,400円 | +32.8% | +31.8% | 0.48% | 30.61倍 | 2.63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 |
| ガンホー | 286,600円 | +2.2% | -0.6% | 2.09% | 14.25倍 | 1.22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 |
| ソフトバンク２ Ｐ | 781,000円 | - | - | 1.62% | - | - |
|
- |
| 松 竹 | 1,344,000円 | -1.7% | -23.5% | 0.22% | - | 2.01倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| シンプレクスＨ | 279,300円 | +15.0% | +20.7% | 1.79% | 21.87倍 | 3.35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
