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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 8,730 | 8,760 | 8,600 | 8,740 | +200 | +2.3% | 137,900 |
| 2021/10/29 | 8,500 | 8,540 | 8,310 | 8,540 | -20 | -0.2% | 227,900 |
| 2021/10/28 | 8,440 | 8,570 | 8,230 | 8,560 | +180 | +2.1% | 187,300 |
| 2021/10/27 | 8,480 | 8,600 | 8,350 | 8,380 | -180 | -2.1% | 238,800 |
| 2021/10/26 | 8,650 | 8,650 | 8,420 | 8,560 | +40 | +0.5% | 232,300 |
| 2021/10/25 | 8,330 | 8,530 | 8,210 | 8,520 | +90 | +1.1% | 251,500 |
| 2021/10/22 | 8,100 | 8,510 | 8,090 | 8,430 | +250 | +3.1% | 244,800 |
| 2021/10/21 | 8,270 | 8,370 | 8,090 | 8,180 | -100 | -1.2% | 284,500 |
| 2021/10/20 | 8,350 | 8,620 | 8,280 | 8,280 | +60 | +0.7% | 592,500 |
| 2021/10/19 | 7,860 | 8,230 | 7,830 | 8,220 | +430 | +5.5% | 431,800 |
| 2021/10/18 | 7,800 | 7,840 | 7,620 | 7,790 | +90 | +1.2% | 225,300 |
| 2021/10/15 | 7,350 | 7,700 | 7,330 | 7,700 | +420 | +5.8% | 328,400 |
| 2021/10/14 | 7,070 | 7,320 | 7,010 | 7,280 | +280 | +4% | 266,000 |
| 2021/10/13 | 6,940 | 7,080 | 6,920 | 7,000 | +60 | +0.9% | 119,800 |
| 2021/10/12 | 7,190 | 7,190 | 6,920 | 6,940 | -270 | -3.7% | 184,200 |
| 2021/10/11 | 7,160 | 7,210 | 6,920 | 7,210 | -30 | -0.4% | 236,300 |
| 2021/10/08 | 7,170 | 7,320 | 7,130 | 7,240 | +100 | +1.4% | 228,400 |
| 2021/10/07 | 6,890 | 7,240 | 6,890 | 7,140 | +310 | +4.5% | 293,800 |
| 2021/10/06 | 6,870 | 7,100 | 6,740 | 6,830 | +110 | +1.6% | 369,100 |
| 2021/10/05 | 6,830 | 6,860 | 6,570 | 6,720 | -310 | -4.4% | 441,900 |
| 2021/10/04 | 7,530 | 7,530 | 6,930 | 7,030 | -570 | -7.5% | 375,000 |
| 2021/10/01 | 7,630 | 7,770 | 7,530 | 7,600 | -100 | -1.3% | 234,500 |
| 2021/09/30 | 7,500 | 7,780 | 7,490 | 7,700 | +270 | +3.6% | 280,000 |
| 2021/09/29 | 7,330 | 7,450 | 7,220 | 7,430 | -130 | -1.7% | 234,100 |
| 2021/09/28 | 7,650 | 7,810 | 7,470 | 7,560 | -240 | -3.1% | 239,000 |
| 2021/09/27 | 7,620 | 7,890 | 7,620 | 7,800 | +180 | +2.4% | 204,300 |
| 2021/09/24 | 7,530 | 7,670 | 7,450 | 7,620 | +220 | +3% | 173,000 |
| 2021/09/22 | 7,510 | 7,620 | 7,320 | 7,400 | -190 | -2.5% | 186,100 |
| 2021/09/21 | 7,480 | 7,690 | 7,450 | 7,590 | -230 | -2.9% | 295,800 |
| 2021/09/17 | 7,650 | 7,850 | 7,560 | 7,820 | +100 | +1.3% | 232,300 |
| 2021/09/16 | 7,970 | 7,980 | 7,590 | 7,720 | -340 | -4.2% | 377,800 |
| 2021/09/15 | 7,900 | 8,090 | 7,890 | 8,060 | +130 | +1.6% | 145,000 |
| 2021/09/14 | 8,020 | 8,030 | 7,790 | 7,930 | -140 | -1.7% | 196,900 |
| 2021/09/13 | 7,970 | 8,190 | 7,920 | 8,070 | +170 | +2.2% | 210,400 |
| 2021/09/10 | 7,800 | 7,900 | 7,660 | 7,900 | +70 | +0.9% | 154,900 |
| 2021/09/09 | 7,680 | 7,870 | 7,660 | 7,830 | ±0 | ±0% | 199,900 |
| 2021/09/08 | 7,670 | 7,860 | 7,640 | 7,830 | +180 | +2.4% | 220,400 |
| 2021/09/07 | 7,760 | 7,810 | 7,570 | 7,650 | -30 | -0.4% | 270,600 |
| 2021/09/06 | 7,600 | 7,820 | 7,600 | 7,680 | +190 | +2.5% | 219,500 |
| 2021/09/03 | 7,440 | 7,590 | 7,380 | 7,490 | +50 | +0.7% | 230,100 |
| 2021/09/02 | 7,690 | 7,740 | 7,370 | 7,440 | -220 | -2.9% | 439,100 |
| 2021/09/01 | 7,550 | 7,680 | 7,450 | 7,660 | +120 | +1.6% | 376,200 |
| 2021/08/31 | 7,180 | 7,560 | 7,180 | 7,540 | +380 | +5.3% | 591,300 |
| 2021/08/30 | 7,090 | 7,200 | 7,080 | 7,160 | +170 | +2.4% | 249,300 |
| 2021/08/27 | 6,820 | 7,000 | 6,690 | 6,990 | +110 | +1.6% | 267,900 |
| 2021/08/26 | 6,790 | 6,880 | 6,640 | 6,880 | ±0 | ±0% | 146,400 |
| 2021/08/25 | 6,800 | 6,900 | 6,720 | 6,880 | +50 | +0.7% | 217,100 |
| 2021/08/24 | 7,100 | 7,130 | 6,790 | 6,830 | -230 | -3.3% | 379,700 |
| 2021/08/23 | 6,680 | 7,060 | 6,560 | 7,060 | +410 | +6.2% | 528,300 |
| 2021/08/20 | 6,230 | 6,650 | 6,220 | 6,650 | +510 | +8.3% | 563,500 |
751～
800
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
