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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 5,250 | 5,260 | 4,880 | 4,930 | -250 | -4.8% | 348,900 |
| 2021/03/05 | 5,180 | 5,190 | 4,965 | 5,180 | -20 | -0.4% | 243,800 |
| 2021/03/04 | 5,140 | 5,450 | 5,000 | 5,200 | +80 | +1.6% | 500,800 |
| 2021/03/03 | 5,120 | 5,180 | 5,010 | 5,120 | -50 | -1% | 173,800 |
| 2021/03/02 | 5,300 | 5,310 | 5,140 | 5,170 | +10 | +0.2% | 210,500 |
| 2021/03/01 | 5,200 | 5,200 | 5,050 | 5,160 | +80 | +1.6% | 146,000 |
| 2021/02/26 | 4,970 | 5,140 | 4,905 | 5,080 | -30 | -0.6% | 295,700 |
| 2021/02/25 | 5,200 | 5,250 | 5,070 | 5,110 | +110 | +2.2% | 314,500 |
| 2021/02/24 | 5,060 | 5,130 | 4,950 | 5,000 | -160 | -3.1% | 241,400 |
| 2021/02/22 | 5,260 | 5,280 | 5,090 | 5,160 | +20 | +0.4% | 209,200 |
| 2021/02/19 | 5,340 | 5,360 | 5,090 | 5,140 | -300 | -5.5% | 535,100 |
| 2021/02/18 | 5,520 | 5,600 | 5,350 | 5,440 | -100 | -1.8% | 286,900 |
| 2021/02/17 | 5,900 | 5,940 | 5,520 | 5,540 | -410 | -6.9% | 436,500 |
| 2021/02/16 | 5,960 | 6,250 | 5,850 | 5,950 | +20 | +0.3% | 420,700 |
| 2021/02/15 | 5,910 | 6,090 | 5,720 | 5,930 | ±0 | ±0% | 350,500 |
| 2021/02/12 | 5,820 | 6,100 | 5,760 | 5,930 | +110 | +1.9% | 524,000 |
| 2021/02/10 | 5,430 | 5,930 | 5,410 | 5,820 | +440 | +8.2% | 1,040,400 |
| 2021/02/09 | 5,440 | 5,560 | 5,220 | 5,380 | +410 | +8.2% | 1,006,200 |
| 2021/02/08 | 4,835 | 4,980 | 4,710 | 4,970 | +90 | +1.8% | 477,000 |
| 2021/02/05 | 5,080 | 5,100 | 4,830 | 4,880 | -150 | -3% | 422,800 |
| 2021/02/04 | 5,080 | 5,120 | 4,825 | 5,030 | -110 | -2.1% | 593,300 |
| 2021/02/03 | 5,150 | 5,320 | 5,130 | 5,140 | +40 | +0.8% | 225,400 |
| 2021/02/02 | 5,150 | 5,150 | 5,060 | 5,100 | +30 | +0.6% | 132,400 |
| 2021/02/01 | 4,985 | 5,150 | 4,960 | 5,070 | +85 | +1.7% | 150,000 |
| 2021/01/29 | 5,120 | 5,180 | 4,930 | 4,985 | +40 | +0.8% | 370,800 |
| 2021/01/28 | 5,260 | 5,330 | 4,925 | 4,945 | -415 | -7.7% | 474,400 |
| 2021/01/27 | 5,420 | 5,420 | 5,270 | 5,360 | +40 | +0.8% | 175,100 |
| 2021/01/26 | 5,480 | 5,520 | 5,280 | 5,320 | -190 | -3.4% | 292,600 |
| 2021/01/25 | 5,600 | 5,600 | 5,430 | 5,510 | -40 | -0.7% | 202,900 |
| 2021/01/22 | 5,560 | 5,640 | 5,500 | 5,550 | +40 | +0.7% | 296,300 |
| 2021/01/21 | 5,280 | 5,520 | 5,270 | 5,510 | +290 | +5.6% | 340,700 |
| 2021/01/20 | 5,240 | 5,270 | 5,120 | 5,220 | -20 | -0.4% | 182,700 |
| 2021/01/19 | 5,210 | 5,290 | 5,080 | 5,240 | +10 | +0.2% | 237,000 |
| 2021/01/18 | 5,010 | 5,230 | 5,000 | 5,230 | +230 | +4.6% | 190,200 |
| 2021/01/15 | 5,050 | 5,060 | 4,935 | 5,000 | -80 | -1.6% | 252,000 |
| 2021/01/14 | 5,290 | 5,330 | 5,040 | 5,080 | -130 | -2.5% | 267,400 |
| 2021/01/13 | 5,120 | 5,260 | 5,100 | 5,210 | +60 | +1.2% | 164,800 |
| 2021/01/12 | 5,280 | 5,280 | 5,030 | 5,150 | -130 | -2.5% | 345,600 |
| 2021/01/08 | 5,490 | 5,520 | 5,240 | 5,280 | -60 | -1.1% | 255,200 |
| 2021/01/07 | 5,450 | 5,490 | 5,250 | 5,340 | -120 | -2.2% | 348,600 |
| 2021/01/06 | 5,620 | 5,770 | 5,460 | 5,460 | -240 | -4.2% | 256,900 |
| 2021/01/05 | 5,780 | 5,830 | 5,650 | 5,700 | -80 | -1.4% | 184,500 |
| 2021/01/04 | 5,820 | 5,840 | 5,590 | 5,780 | -60 | -1% | 327,200 |
| 2020/12/30 | 5,720 | 5,880 | 5,640 | 5,840 | +140 | +2.5% | 410,000 |
| 2020/12/29 | 5,500 | 5,720 | 5,410 | 5,700 | +130 | +2.3% | 301,300 |
| 2020/12/28 | 5,570 | 5,640 | 5,460 | 5,570 | -50 | -0.9% | 393,800 |
| 2020/12/25 | 5,420 | 5,620 | 5,380 | 5,620 | +240 | +4.5% | 465,300 |
| 2020/12/24 | 5,250 | 5,490 | 5,180 | 5,380 | +250 | +4.9% | 504,100 |
| 2020/12/23 | 5,030 | 5,130 | 4,935 | 5,130 | +230 | +4.7% | 232,600 |
| 2020/12/22 | 5,080 | 5,240 | 4,875 | 4,900 | -220 | -4.3% | 525,900 |
1001～
1050
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
