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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,391 | 3,442 | 3,298 | 3,335 | -69 | -2% | 416,400 |
| 2024/06/26 | 3,357 | 3,458 | 3,283 | 3,404 | +47 | +1.4% | 383,200 |
| 2024/06/25 | 3,370 | 3,440 | 3,319 | 3,357 | -35 | -1% | 328,700 |
| 2024/06/24 | 3,310 | 3,409 | 3,298 | 3,392 | +79 | +2.4% | 308,400 |
| 2024/06/21 | 3,325 | 3,363 | 3,280 | 3,313 | +8 | +0.2% | 389,000 |
| 2024/06/20 | 3,285 | 3,343 | 3,266 | 3,305 | +25 | +0.8% | 274,900 |
| 2024/06/19 | 3,281 | 3,328 | 3,209 | 3,280 | +3 | +0.1% | 309,800 |
| 2024/06/18 | 3,350 | 3,363 | 3,240 | 3,277 | -97 | -2.9% | 417,700 |
| 2024/06/17 | 3,338 | 3,374 | 3,263 | 3,374 | +36 | +1.1% | 386,000 |
| 2024/06/14 | 3,251 | 3,345 | 3,226 | 3,338 | +31 | +0.9% | 350,100 |
| 2024/06/13 | 3,309 | 3,429 | 3,280 | 3,307 | -45 | -1.3% | 526,500 |
| 2024/06/12 | 3,360 | 3,487 | 3,352 | 3,352 | +21 | +0.6% | 917,500 |
| 2024/06/11 | 3,243 | 3,343 | 3,182 | 3,331 | +151 | +4.7% | 547,900 |
| 2024/06/10 | 3,182 | 3,190 | 3,110 | 3,180 | -18 | -0.6% | 417,700 |
| 2024/06/07 | 3,094 | 3,198 | 3,063 | 3,198 | +207.5 | +6.9% | 612,300 |
| 2024/06/06 | 3,061 | 3,068 | 2,965.5 | 2,990.5 | -39.5 | -1.3% | 348,900 |
| 2024/06/05 | 3,043 | 3,088 | 2,998.5 | 3,030 | +33.5 | +1.1% | 535,300 |
| 2024/06/04 | 2,888 | 3,055 | 2,888 | 2,996.5 | +137 | +4.8% | 601,100 |
| 2024/06/03 | 2,720 | 2,874 | 2,694 | 2,859.5 | +120 | +4.4% | 492,500 |
| 2024/05/31 | 2,579 | 2,749 | 2,571 | 2,739.5 | +160.5 | +6.2% | 525,200 |
| 2024/05/30 | 2,500 | 2,597.5 | 2,487.5 | 2,579 | +2 | +0.1% | 451,500 |
| 2024/05/29 | 2,708.5 | 2,708.5 | 2,576 | 2,577 | -170.5 | -6.2% | 400,500 |
| 2024/05/28 | 2,760.5 | 2,793.5 | 2,733 | 2,747.5 | -2.5 | -0.1% | 220,300 |
| 2024/05/27 | 2,749 | 2,759 | 2,695 | 2,750 | -21.5 | -0.8% | 280,400 |
| 2024/05/24 | 2,777.5 | 2,803 | 2,758 | 2,771.5 | -74.5 | -2.6% | 238,900 |
| 2024/05/23 | 2,792.5 | 2,857 | 2,774.5 | 2,846 | +42.5 | +1.5% | 280,900 |
| 2024/05/22 | 2,866 | 2,866 | 2,790.5 | 2,803.5 | -91 | -3.1% | 279,400 |
| 2024/05/21 | 3,009 | 3,077 | 2,894.5 | 2,894.5 | -33 | -1.1% | 285,100 |
| 2024/05/20 | 2,849 | 2,958 | 2,842.5 | 2,927.5 | +76.5 | +2.7% | 212,900 |
| 2024/05/17 | 2,911.5 | 2,923 | 2,842.5 | 2,851 | -93.5 | -3.2% | 302,000 |
| 2024/05/16 | 3,038 | 3,048 | 2,920 | 2,944.5 | -43 | -1.4% | 203,100 |
| 2024/05/15 | 3,068 | 3,081 | 2,985.5 | 2,987.5 | -43.5 | -1.4% | 349,400 |
| 2024/05/14 | 2,870 | 3,031 | 2,851 | 3,031 | +181 | +6.4% | 411,300 |
| 2024/05/13 | 2,911 | 2,914.5 | 2,836 | 2,850 | -102.5 | -3.5% | 491,300 |
| 2024/05/10 | 3,023 | 3,049 | 2,910 | 2,952.5 | -52.5 | -1.7% | 505,500 |
| 2024/05/09 | 3,034 | 3,140 | 3,001 | 3,005 | -96 | -3.1% | 573,100 |
| 2024/05/08 | 3,327 | 3,333 | 3,034 | 3,101 | -171 | -5.2% | 1,018,700 |
| 2024/05/07 | 3,260 | 3,352 | 3,252 | 3,272 | +62 | +1.9% | 292,600 |
| 2024/05/02 | 3,242 | 3,269 | 3,187 | 3,210 | -19 | -0.6% | 114,700 |
| 2024/05/01 | 3,200 | 3,265 | 3,180 | 3,229 | +2 | +0.1% | 138,400 |
| 2024/04/30 | 3,270 | 3,286 | 3,206 | 3,227 | -43 | -1.3% | 210,900 |
| 2024/04/26 | 3,220 | 3,273 | 3,173 | 3,270 | +24 | +0.7% | 321,000 |
| 2024/04/25 | 3,246 | 3,286 | 3,201 | 3,246 | -21 | -0.6% | 297,800 |
| 2024/04/24 | 3,240 | 3,324 | 3,228 | 3,267 | +73 | +2.3% | 261,500 |
| 2024/04/23 | 3,160 | 3,215 | 3,131 | 3,194 | +78 | +2.5% | 285,900 |
| 2024/04/22 | 3,088 | 3,124 | 3,039 | 3,116 | +81 | +2.7% | 253,000 |
| 2024/04/19 | 3,073 | 3,101 | 2,986 | 3,035 | -82 | -2.6% | 334,700 |
| 2024/04/18 | 3,000 | 3,143 | 2,995 | 3,117 | +116 | +3.9% | 425,200 |
| 2024/04/17 | 3,070 | 3,070 | 2,992.5 | 3,001 | -95 | -3.1% | 426,800 |
| 2024/04/16 | 3,102 | 3,137 | 3,054 | 3,096 | -71 | -2.2% | 407,300 |
101～
150
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
