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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 4,610 | 4,720 | 4,575 | 4,660 | +120 | +2.6% | 198,900 |
| 2021/05/20 | 4,445 | 4,570 | 4,440 | 4,540 | +100 | +2.3% | 177,500 |
| 2021/05/19 | 4,380 | 4,485 | 4,355 | 4,440 | -10 | -0.2% | 143,100 |
| 2021/05/18 | 4,315 | 4,490 | 4,305 | 4,450 | +105 | +2.4% | 184,500 |
| 2021/05/17 | 4,545 | 4,580 | 4,345 | 4,345 | -220 | -4.8% | 265,900 |
| 2021/05/14 | 4,405 | 4,610 | 4,305 | 4,565 | +170 | +3.9% | 456,200 |
| 2021/05/13 | 4,680 | 4,680 | 4,385 | 4,395 | -385 | -8.1% | 449,900 |
| 2021/05/12 | 4,855 | 4,960 | 4,700 | 4,780 | +15 | +0.3% | 231,200 |
| 2021/05/11 | 4,880 | 4,950 | 4,755 | 4,765 | -170 | -3.4% | 254,800 |
| 2021/05/10 | 5,020 | 5,030 | 4,915 | 4,935 | -125 | -2.5% | 170,200 |
| 2021/05/07 | 5,110 | 5,150 | 5,020 | 5,060 | -70 | -1.4% | 145,600 |
| 2021/05/06 | 5,010 | 5,220 | 4,990 | 5,130 | +255 | +5.2% | 344,900 |
| 2021/04/30 | 4,895 | 4,930 | 4,830 | 4,875 | -35 | -0.7% | 163,600 |
| 2021/04/28 | 5,070 | 5,170 | 4,910 | 4,910 | -150 | -3% | 264,000 |
| 2021/04/27 | 5,060 | 5,080 | 4,980 | 5,060 | +50 | +1% | 157,200 |
| 2021/04/26 | 5,080 | 5,100 | 4,975 | 5,010 | -60 | -1.2% | 173,000 |
| 2021/04/23 | 5,150 | 5,190 | 5,030 | 5,070 | -100 | -1.9% | 128,300 |
| 2021/04/22 | 5,170 | 5,220 | 5,140 | 5,170 | +50 | +1% | 78,900 |
| 2021/04/21 | 5,120 | 5,170 | 5,070 | 5,120 | -60 | -1.2% | 141,000 |
| 2021/04/20 | 5,200 | 5,230 | 5,120 | 5,180 | -80 | -1.5% | 152,900 |
| 2021/04/19 | 5,250 | 5,460 | 5,220 | 5,260 | -30 | -0.6% | 234,500 |
| 2021/04/16 | 5,100 | 5,300 | 5,100 | 5,290 | +230 | +4.5% | 355,600 |
| 2021/04/15 | 5,100 | 5,140 | 5,010 | 5,060 | -100 | -1.9% | 320,600 |
| 2021/04/14 | 5,270 | 5,270 | 5,080 | 5,160 | -110 | -2.1% | 277,200 |
| 2021/04/13 | 5,480 | 5,490 | 5,220 | 5,270 | -220 | -4% | 160,400 |
| 2021/04/12 | 5,610 | 5,610 | 5,450 | 5,490 | -80 | -1.4% | 178,800 |
| 2021/04/09 | 5,570 | 5,600 | 5,460 | 5,570 | -60 | -1.1% | 304,700 |
| 2021/04/08 | 5,330 | 5,650 | 5,280 | 5,630 | +300 | +5.6% | 392,400 |
| 2021/04/07 | 5,200 | 5,350 | 5,140 | 5,330 | +110 | +2.1% | 158,300 |
| 2021/04/06 | 5,330 | 5,420 | 5,200 | 5,220 | -40 | -0.8% | 132,200 |
| 2021/04/05 | 5,300 | 5,370 | 5,250 | 5,260 | -10 | -0.2% | 105,600 |
| 2021/04/02 | 5,350 | 5,350 | 5,200 | 5,270 | -70 | -1.3% | 84,800 |
| 2021/04/01 | 5,220 | 5,390 | 5,190 | 5,340 | +120 | +2.3% | 144,800 |
| 2021/03/31 | 5,050 | 5,260 | 5,030 | 5,220 | +150 | +3% | 130,500 |
| 2021/03/30 | 5,210 | 5,210 | 5,070 | 5,070 | -130 | -2.5% | 109,800 |
| 2021/03/29 | 5,320 | 5,410 | 5,140 | 5,200 | -20 | -0.4% | 163,000 |
| 2021/03/26 | 5,150 | 5,260 | 5,130 | 5,220 | +80 | +1.6% | 128,600 |
| 2021/03/25 | 5,090 | 5,190 | 5,000 | 5,140 | ±0 | ±0% | 120,400 |
| 2021/03/24 | 5,240 | 5,330 | 5,140 | 5,140 | -110 | -2.1% | 107,100 |
| 2021/03/23 | 5,340 | 5,430 | 5,220 | 5,250 | -40 | -0.8% | 98,200 |
| 2021/03/22 | 5,190 | 5,360 | 5,120 | 5,290 | +140 | +2.7% | 206,400 |
| 2021/03/19 | 5,300 | 5,380 | 5,120 | 5,150 | -270 | -5% | 316,100 |
| 2021/03/18 | 5,340 | 5,490 | 5,320 | 5,420 | +140 | +2.7% | 223,500 |
| 2021/03/17 | 5,310 | 5,380 | 5,220 | 5,280 | -100 | -1.9% | 147,000 |
| 2021/03/16 | 5,330 | 5,430 | 5,290 | 5,380 | +50 | +0.9% | 100,300 |
| 2021/03/15 | 5,230 | 5,400 | 5,180 | 5,330 | +30 | +0.6% | 156,600 |
| 2021/03/12 | 5,070 | 5,330 | 5,030 | 5,300 | +305 | +6.1% | 340,400 |
| 2021/03/11 | 4,940 | 5,020 | 4,890 | 4,995 | +25 | +0.5% | 253,200 |
| 2021/03/10 | 5,090 | 5,150 | 4,965 | 4,970 | +40 | +0.8% | 212,000 |
| 2021/03/09 | 4,920 | 4,980 | 4,765 | 4,930 | ±0 | ±0% | 295,800 |
951～
1000
件表示中 / 1296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 | 263,700円 | +32.8% | +31.8% | 0.53% | 27.80倍 | 2.39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 |
| フリー | 321,000円 | +30.0% | - | 0.00% | 157.82倍 | 10.39倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| 松 竹 | 1,254,000円 | -1.7% | -23.5% | 0.24% | - | 1.88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 | 267,800円 | +15.0% | +20.7% | 1.87% | 20.97倍 | 3.22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 |
| フューチャー | 163,700円 | +8.8% | +7.4% | 2.81% | 12.66倍 | 2.61倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
