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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 5,780 | 5,910 | 5,560 | 5,700 | -70 | -1.2% | 448,100 |
2022/01/14 | 5,630 | 5,840 | 5,590 | 5,770 | -150 | -2.5% | 723,000 |
2022/01/13 | 6,250 | 6,340 | 5,900 | 5,920 | -400 | -6.3% | 554,600 |
2022/01/12 | 6,050 | 6,420 | 6,030 | 6,320 | +520 | +9% | 744,000 |
2022/01/11 | 5,920 | 5,980 | 5,660 | 5,800 | -130 | -2.2% | 795,800 |
2022/01/07 | 6,340 | 6,440 | 5,820 | 5,930 | -310 | -5% | 930,200 |
2022/01/06 | 6,300 | 6,350 | 6,100 | 6,240 | -460 | -6.9% | 1,184,100 |
2022/01/05 | 7,450 | 7,480 | 6,700 | 6,700 | -1,500 | -18.3% | 1,022,100 |
2022/01/04 | 8,590 | 8,630 | 8,160 | 8,200 | -380 | -4.4% | 507,100 |
2021/12/30 | 8,470 | 8,650 | 8,320 | 8,580 | -40 | -0.5% | 517,000 |
2021/12/29 | 8,530 | 9,080 | 8,480 | 8,620 | +80 | +0.9% | 1,989,500 |
2021/12/28 | 8,590 | 8,660 | 8,410 | 8,540 | +20 | +0.2% | 314,100 |
2021/12/27 | 8,650 | 8,650 | 8,340 | 8,520 | +130 | +1.5% | 368,200 |
2021/12/24 | 8,040 | 8,450 | 8,000 | 8,390 | +480 | +6.1% | 480,300 |
2021/12/23 | 7,770 | 8,000 | 7,640 | 7,910 | +240 | +3.1% | 308,400 |
2021/12/22 | 7,480 | 7,710 | 7,310 | 7,670 | +190 | +2.5% | 319,100 |
2021/12/21 | 7,500 | 7,620 | 7,380 | 7,480 | +100 | +1.4% | 264,900 |
2021/12/20 | 7,290 | 7,440 | 7,190 | 7,380 | +40 | +0.5% | 331,700 |
2021/12/17 | 7,550 | 7,590 | 7,240 | 7,340 | -430 | -5.5% | 299,900 |
2021/12/16 | 7,920 | 7,990 | 7,760 | 7,770 | +240 | +3.2% | 335,200 |
2021/12/15 | 7,710 | 7,830 | 7,380 | 7,530 | -330 | -4.2% | 560,400 |
2021/12/14 | 8,000 | 8,000 | 7,740 | 7,860 | -150 | -1.9% | 242,000 |
2021/12/13 | 8,000 | 8,200 | 7,950 | 8,010 | +60 | +0.8% | 172,400 |
2021/12/10 | 8,100 | 8,110 | 7,930 | 7,950 | -300 | -3.6% | 212,500 |
2021/12/09 | 8,290 | 8,630 | 8,170 | 8,250 | -80 | -1% | 292,500 |
2021/12/08 | 8,290 | 8,400 | 8,150 | 8,330 | +320 | +4% | 302,100 |
2021/12/07 | 7,990 | 8,080 | 7,880 | 8,010 | +200 | +2.6% | 326,800 |
2021/12/06 | 8,390 | 8,410 | 7,640 | 7,810 | -730 | -8.5% | 540,400 |
2021/12/03 | 8,300 | 8,550 | 8,160 | 8,540 | +130 | +1.5% | 296,300 |
2021/12/02 | 8,200 | 8,590 | 8,180 | 8,410 | +80 | +1% | 320,300 |
2021/12/01 | 9,000 | 9,120 | 8,330 | 8,330 | -790 | -8.7% | 571,500 |
2021/11/30 | 9,270 | 9,300 | 8,960 | 9,120 | -150 | -1.6% | 394,800 |
2021/11/29 | 9,240 | 9,470 | 9,150 | 9,270 | +30 | +0.3% | 436,900 |
2021/11/26 | 9,290 | 9,380 | 9,120 | 9,240 | ±0 | ±0% | 275,100 |
2021/11/25 | 9,360 | 9,470 | 9,190 | 9,240 | -180 | -1.9% | 440,000 |
2021/11/24 | 9,300 | 9,430 | 8,830 | 9,420 | +440 | +4.9% | 1,105,000 |
2021/11/22 | 8,580 | 9,090 | 8,550 | 8,980 | +360 | +4.2% | 247,300 |
2021/11/19 | 8,660 | 8,760 | 8,520 | 8,620 | -40 | -0.5% | 133,000 |
2021/11/18 | 8,700 | 8,720 | 8,490 | 8,660 | -50 | -0.6% | 155,400 |
2021/11/17 | 9,070 | 9,090 | 8,640 | 8,710 | -290 | -3.2% | 246,500 |
2021/11/16 | 8,700 | 9,050 | 8,680 | 9,000 | +350 | +4% | 327,300 |
2021/11/15 | 8,200 | 8,690 | 8,180 | 8,650 | +560 | +6.9% | 299,500 |
2021/11/12 | 8,180 | 8,220 | 7,970 | 8,090 | -120 | -1.5% | 308,300 |
2021/11/11 | 8,280 | 8,490 | 8,150 | 8,210 | -110 | -1.3% | 175,600 |
2021/11/10 | 7,880 | 8,380 | 7,770 | 8,320 | +410 | +5.2% | 269,600 |
2021/11/09 | 8,230 | 8,290 | 7,850 | 7,910 | -320 | -3.9% | 363,500 |
2021/11/08 | 8,380 | 8,640 | 8,190 | 8,230 | -450 | -5.2% | 414,100 |
2021/11/05 | 8,700 | 8,770 | 8,460 | 8,680 | +50 | +0.6% | 173,100 |
2021/11/04 | 8,660 | 8,770 | 8,560 | 8,630 | +120 | +1.4% | 243,500 |
2021/11/02 | 8,740 | 8,790 | 8,430 | 8,510 | -230 | -2.6% | 227,500 |
701~
750
件表示中 / 1207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 | 420,000円 | +32.8% | +31.8% | 0.33% | 44.28倍 | 3.81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 |
GMO | 257,600円 | +4.4% | +4.5% | 1.80% | 16.85倍 | 3.02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 | 1,562,000円 | +17.5% | +25.5% | 0.00% | 34.68倍 | 8.13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 |
Sansan | 201,600円 | +28.5% | +63.4% | 0.00% | 163.90倍 | 18.15倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「BillOne」も展開 |
スカパーJSA | 85,200円 | +1.2% | -3.4% | 2.58% | 13.41倍 | 0.87倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー!」等のメディア事業が2本柱 |
市場注目の銘柄
チャート関連のコラム