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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 5,340 | 5,360 | 5,120 | 5,160 | -320 | -5.8% | 348,000 |
| 2022/06/09 | 5,320 | 5,500 | 5,280 | 5,480 | +200 | +3.8% | 309,000 |
| 2022/06/08 | 5,260 | 5,320 | 5,230 | 5,280 | +120 | +2.3% | 227,200 |
| 2022/06/07 | 5,260 | 5,270 | 5,150 | 5,160 | -240 | -4.4% | 289,000 |
| 2022/06/06 | 5,230 | 5,450 | 5,170 | 5,400 | +150 | +2.9% | 228,300 |
| 2022/06/03 | 5,310 | 5,360 | 5,210 | 5,250 | +140 | +2.7% | 301,500 |
| 2022/06/02 | 5,140 | 5,150 | 5,010 | 5,110 | -80 | -1.5% | 230,500 |
| 2022/06/01 | 5,130 | 5,220 | 5,080 | 5,190 | -40 | -0.8% | 293,700 |
| 2022/05/31 | 5,300 | 5,340 | 5,210 | 5,230 | -130 | -2.4% | 293,800 |
| 2022/05/30 | 5,260 | 5,410 | 5,180 | 5,360 | +270 | +5.3% | 408,800 |
| 2022/05/27 | 5,230 | 5,230 | 4,940 | 5,090 | -20 | -0.4% | 418,900 |
| 2022/05/26 | 5,380 | 5,460 | 5,100 | 5,110 | -270 | -5% | 393,500 |
| 2022/05/25 | 5,290 | 5,480 | 5,280 | 5,380 | +90 | +1.7% | 392,600 |
| 2022/05/24 | 5,220 | 5,470 | 5,210 | 5,290 | -30 | -0.6% | 377,900 |
| 2022/05/23 | 5,220 | 5,340 | 5,140 | 5,320 | +180 | +3.5% | 323,200 |
| 2022/05/20 | 5,100 | 5,220 | 4,945 | 5,140 | +205 | +4.2% | 379,600 |
| 2022/05/19 | 4,780 | 4,975 | 4,755 | 4,935 | -85 | -1.7% | 391,300 |
| 2022/05/18 | 5,000 | 5,100 | 4,910 | 5,020 | +230 | +4.8% | 503,200 |
| 2022/05/17 | 4,910 | 4,925 | 4,675 | 4,790 | -230 | -4.6% | 609,300 |
| 2022/05/16 | 5,000 | 5,080 | 4,890 | 5,020 | +420 | +9.1% | 834,900 |
| 2022/05/13 | 4,285 | 4,610 | 4,250 | 4,600 | +365 | +8.6% | 947,600 |
| 2022/05/12 | 4,395 | 4,410 | 4,195 | 4,235 | -300 | -6.6% | 899,000 |
| 2022/05/11 | 4,700 | 4,800 | 4,310 | 4,535 | -775 | -14.6% | 1,469,100 |
| 2022/05/10 | 5,370 | 5,370 | 5,030 | 5,310 | -90 | -1.7% | 642,300 |
| 2022/05/09 | 5,750 | 5,780 | 5,370 | 5,400 | -650 | -10.7% | 561,700 |
| 2022/05/06 | 6,090 | 6,110 | 5,900 | 6,050 | -140 | -2.3% | 322,700 |
| 2022/05/02 | 6,290 | 6,400 | 6,180 | 6,190 | -200 | -3.1% | 241,200 |
| 2022/04/28 | 6,340 | 6,390 | 6,200 | 6,390 | -40 | -0.6% | 295,300 |
| 2022/04/27 | 6,360 | 6,500 | 6,170 | 6,430 | -130 | -2% | 1,222,400 |
| 2022/04/26 | 6,410 | 6,610 | 6,260 | 6,560 | +280 | +4.5% | 478,800 |
| 2022/04/25 | 6,000 | 6,360 | 5,960 | 6,280 | -80 | -1.3% | 412,800 |
| 2022/04/22 | 6,560 | 6,620 | 6,160 | 6,360 | -300 | -4.5% | 510,600 |
| 2022/04/21 | 6,630 | 6,820 | 6,530 | 6,660 | -90 | -1.3% | 351,700 |
| 2022/04/20 | 6,740 | 6,850 | 6,640 | 6,750 | +110 | +1.7% | 340,900 |
| 2022/04/19 | 6,770 | 6,920 | 6,610 | 6,640 | -160 | -2.4% | 262,300 |
| 2022/04/18 | 6,670 | 6,810 | 6,580 | 6,800 | +50 | +0.7% | 232,400 |
| 2022/04/15 | 6,630 | 6,780 | 6,470 | 6,750 | -140 | -2% | 281,900 |
| 2022/04/14 | 6,970 | 7,020 | 6,820 | 6,890 | -40 | -0.6% | 319,000 |
| 2022/04/13 | 6,500 | 6,940 | 6,450 | 6,930 | +530 | +8.3% | 442,600 |
| 2022/04/12 | 6,430 | 6,620 | 6,300 | 6,400 | -230 | -3.5% | 635,100 |
| 2022/04/11 | 7,080 | 7,150 | 6,600 | 6,630 | -650 | -8.9% | 569,700 |
| 2022/04/08 | 7,190 | 7,370 | 6,950 | 7,280 | +420 | +6.1% | 513,600 |
| 2022/04/07 | 6,980 | 7,010 | 6,800 | 6,860 | -460 | -6.3% | 425,900 |
| 2022/04/06 | 7,090 | 7,350 | 6,950 | 7,320 | ±0 | ±0% | 332,500 |
| 2022/04/05 | 7,440 | 7,510 | 7,220 | 7,320 | +30 | +0.4% | 373,000 |
| 2022/04/04 | 7,170 | 7,370 | 7,030 | 7,290 | +270 | +3.8% | 415,000 |
| 2022/04/01 | 6,730 | 7,170 | 6,670 | 7,020 | +260 | +3.8% | 515,500 |
| 2022/03/31 | 6,650 | 6,840 | 6,630 | 6,760 | +30 | +0.4% | 370,600 |
| 2022/03/30 | 6,640 | 6,770 | 6,540 | 6,730 | +180 | +2.7% | 370,000 |
| 2022/03/29 | 6,280 | 6,560 | 6,190 | 6,550 | +570 | +9.5% | 454,400 |
701～
750
件表示中 / 1304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 | 311,200円 | +32.8% | +31.8% | 0.45% | 32.81倍 | 2.82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 |
| ＴＫＣ | 396,000円 | +6.4% | +1.0% | 2.53% | 17.81倍 | 1.99倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ガンホー | 297,400円 | +2.2% | -0.6% | 2.02% | 14.78倍 | 1.27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 |
| 沖縄セルラー | 420,500円 | +6.4% | +2.4% | 2.85% | 16.13倍 | 2.08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 |
| ソフトバンク２ Ｐ | 775,000円 | - | - | 1.63% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
