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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,674 | 4,756 | 4,645 | 4,685 | +70 | +1.5% | 334,200 |
| 2024/10/04 | 4,690 | 4,738 | 4,570 | 4,615 | -93 | -2% | 350,700 |
| 2024/10/03 | 4,641 | 4,775 | 4,615 | 4,708 | +114 | +2.5% | 286,600 |
| 2024/10/02 | 4,628 | 4,652 | 4,520 | 4,594 | -104 | -2.2% | 365,600 |
| 2024/10/01 | 4,651 | 4,750 | 4,590 | 4,698 | +33 | +0.7% | 270,000 |
| 2024/09/30 | 4,652 | 4,729 | 4,619 | 4,665 | -71 | -1.5% | 242,200 |
| 2024/09/27 | 4,735 | 4,798 | 4,716 | 4,736 | -8 | -0.2% | 232,600 |
| 2024/09/26 | 4,705 | 4,782 | 4,677 | 4,744 | +66 | +1.4% | 237,000 |
| 2024/09/25 | 4,776 | 4,792 | 4,651 | 4,678 | -100 | -2.1% | 245,300 |
| 2024/09/24 | 4,850 | 4,855 | 4,730 | 4,778 | +63 | +1.3% | 213,800 |
| 2024/09/20 | 4,860 | 4,880 | 4,676 | 4,715 | -105 | -2.2% | 287,400 |
| 2024/09/19 | 4,819 | 4,870 | 4,806 | 4,820 | +62 | +1.3% | 260,900 |
| 2024/09/18 | 4,776 | 4,850 | 4,727 | 4,758 | +108 | +2.3% | 386,100 |
| 2024/09/17 | 4,561 | 4,650 | 4,493 | 4,650 | +45 | +1% | 252,300 |
| 2024/09/13 | 4,643 | 4,649 | 4,498 | 4,605 | -14 | -0.3% | 252,900 |
| 2024/09/12 | 4,445 | 4,641 | 4,431 | 4,619 | +196 | +4.4% | 249,900 |
| 2024/09/11 | 4,524 | 4,541 | 4,390 | 4,423 | -31 | -0.7% | 255,400 |
| 2024/09/10 | 4,608 | 4,629 | 4,454 | 4,454 | -129 | -2.8% | 272,500 |
| 2024/09/09 | 4,438 | 4,590 | 4,435 | 4,583 | -3 | -0.1% | 242,300 |
| 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 |
151～
200
件表示中 / 1325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 | 299,100円 | +21.0% | +29.3% | 0.53% | 26.42倍 | 2.51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 |
| Ｄガレージ | 417,500円 | - | - | 1.13% | - | 2.54倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＤＴＳ | 476,500円 | +7.2% | +2.5% | 2.94% | 17.62倍 | 3.31倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| フューチャー | 203,700円 | +8.8% | +7.4% | 2.26% | 15.75倍 | 3.25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 |
| ソフトバンク２ Ｐ | 768,900円 | - | - | 3.33% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
