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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,707 | 4,716 | 4,541 | 4,586 | -88 | -1.9% | 336,400 |
| 2024/09/05 | 4,464 | 4,677 | 4,451 | 4,674 | +159 | +3.5% | 348,500 |
| 2024/09/04 | 4,494 | 4,584 | 4,447 | 4,515 | -119 | -2.6% | 262,400 |
| 2024/09/03 | 4,683 | 4,809 | 4,627 | 4,634 | +21 | +0.5% | 558,300 |
| 2024/09/02 | 4,556 | 4,645 | 4,457 | 4,613 | +214 | +4.9% | 762,500 |
| 2024/08/30 | 4,520 | 4,540 | 4,357 | 4,399 | +125 | +2.9% | 556,500 |
| 2024/08/29 | 4,242 | 4,285 | 4,205 | 4,274 | -29 | -0.7% | 208,100 |
| 2024/08/28 | 4,330 | 4,355 | 4,221 | 4,303 | -12 | -0.3% | 247,700 |
| 2024/08/27 | 4,160 | 4,330 | 4,154 | 4,315 | +89 | +2.1% | 351,800 |
| 2024/08/26 | 4,174 | 4,296 | 4,140 | 4,226 | +156 | +3.8% | 508,600 |
| 2024/08/23 | 4,050 | 4,133 | 4,041 | 4,070 | +20 | +0.5% | 383,900 |
| 2024/08/22 | 3,903 | 4,144 | 3,874 | 4,050 | +324 | +8.7% | 701,200 |
| 2024/08/21 | 3,720 | 3,785 | 3,713 | 3,726 | -29 | -0.8% | 172,600 |
| 2024/08/20 | 3,642 | 3,810 | 3,636 | 3,755 | +183 | +5.1% | 275,100 |
| 2024/08/19 | 3,656 | 3,666 | 3,565 | 3,572 | -114 | -3.1% | 142,300 |
| 2024/08/16 | 3,575 | 3,713 | 3,575 | 3,686 | +138 | +3.9% | 314,200 |
| 2024/08/15 | 3,520 | 3,579 | 3,486 | 3,548 | +1 | ±0% | 278,600 |
| 2024/08/14 | 3,581 | 3,640 | 3,545 | 3,547 | +36 | +1% | 308,900 |
| 2024/08/13 | 3,494 | 3,515 | 3,418 | 3,511 | +41 | +1.2% | 168,700 |
| 2024/08/09 | 3,498 | 3,529 | 3,417 | 3,470 | +14 | +0.4% | 238,300 |
| 2024/08/08 | 3,464 | 3,555 | 3,421 | 3,456 | -27 | -0.8% | 305,100 |
| 2024/08/07 | 3,399 | 3,550 | 3,362 | 3,483 | +79 | +2.3% | 459,100 |
| 2024/08/06 | 3,370 | 3,415 | 3,222 | 3,404 | +338 | +11% | 624,100 |
| 2024/08/05 | 2,893 | 3,299 | 2,868.5 | 3,066 | +53 | +1.8% | 1,006,100 |
| 2024/08/02 | 3,082 | 3,146 | 3,003 | 3,013 | -198 | -6.2% | 381,000 |
| 2024/08/01 | 3,237 | 3,268 | 3,151 | 3,211 | -96 | -2.9% | 289,500 |
| 2024/07/31 | 3,280 | 3,321 | 3,232 | 3,307 | -18 | -0.5% | 220,600 |
| 2024/07/30 | 3,348 | 3,362 | 3,288 | 3,325 | -3 | -0.1% | 208,600 |
| 2024/07/29 | 3,369 | 3,428 | 3,284 | 3,328 | +6 | +0.2% | 235,800 |
| 2024/07/26 | 3,319 | 3,381 | 3,318 | 3,322 | +50 | +1.5% | 227,400 |
| 2024/07/25 | 3,375 | 3,400 | 3,246 | 3,272 | -142 | -4.2% | 426,800 |
| 2024/07/24 | 3,499 | 3,533 | 3,413 | 3,414 | -109 | -3.1% | 300,000 |
| 2024/07/23 | 3,672 | 3,675 | 3,489 | 3,523 | -129 | -3.5% | 302,500 |
| 2024/07/22 | 3,700 | 3,750 | 3,615 | 3,652 | -112 | -3% | 261,100 |
| 2024/07/19 | 3,743 | 3,805 | 3,710 | 3,764 | +5 | +0.1% | 387,200 |
| 2024/07/18 | 3,788 | 3,872 | 3,720 | 3,759 | +15 | +0.4% | 562,900 |
| 2024/07/17 | 3,764 | 3,786 | 3,701 | 3,744 | +89 | +2.4% | 345,400 |
| 2024/07/16 | 3,662 | 3,718 | 3,622 | 3,655 | -6 | -0.2% | 520,700 |
| 2024/07/12 | 3,381 | 3,695 | 3,343 | 3,661 | +291 | +8.6% | 641,000 |
| 2024/07/11 | 3,360 | 3,402 | 3,288 | 3,370 | -18 | -0.5% | 299,400 |
| 2024/07/10 | 3,443 | 3,460 | 3,381 | 3,388 | -55 | -1.6% | 324,800 |
| 2024/07/09 | 3,400 | 3,487 | 3,355 | 3,443 | +76 | +2.3% | 381,300 |
| 2024/07/08 | 3,229 | 3,420 | 3,214 | 3,367 | +220 | +7% | 509,900 |
| 2024/07/05 | 3,160 | 3,194 | 3,121 | 3,147 | -34 | -1.1% | 208,000 |
| 2024/07/04 | 3,251 | 3,284 | 3,179 | 3,181 | -84 | -2.6% | 263,200 |
| 2024/07/03 | 3,249 | 3,312 | 3,173 | 3,265 | +4 | +0.1% | 395,200 |
| 2024/07/02 | 3,180 | 3,287 | 3,135 | 3,261 | +79 | +2.5% | 316,200 |
| 2024/07/01 | 3,366 | 3,366 | 3,175 | 3,182 | -139 | -4.2% | 321,300 |
| 2024/06/28 | 3,380 | 3,397 | 3,296 | 3,321 | -14 | -0.4% | 373,400 |
| 2024/06/27 | 3,391 | 3,442 | 3,298 | 3,335 | -69 | -2% | 416,400 |
51～
100
件表示中 / 1206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 | 424,600円 | +32.8% | +31.8% | 0.33% | 44.76倍 | 3.85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 |
| Ｕ－ＮＥＸＴ | 496,000円 | +10.2% | +5.9% | 0.85% | 17.86倍 | 3.64倍 |
|
旧母体ＵＳＥＮが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
| ＮＳＤ | 336,000円 | +5.7% | +10.2% | 2.44% | 23.09倍 | 4.20倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＧＭＯ | 252,900円 | +4.4% | +4.5% | 1.83% | 16.54倍 | 2.97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 | 1,543,500円 | +17.5% | +25.5% | 0.00% | 34.27倍 | 8.04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 |
市場注目の銘柄
チャート関連のコラム
