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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,001 | 4,018 | 3,914 | 3,959 | +18 | +0.5% | 203,600 |
| 2024/01/29 | 3,948 | 3,973 | 3,907 | 3,941 | -66 | -1.6% | 194,100 |
| 2024/01/26 | 4,025 | 4,044 | 3,970 | 4,007 | -77 | -1.9% | 152,600 |
| 2024/01/25 | 4,149 | 4,161 | 4,032 | 4,084 | -7 | -0.2% | 240,600 |
| 2024/01/24 | 4,079 | 4,143 | 4,077 | 4,091 | +1 | ±0% | 201,400 |
| 2024/01/23 | 4,046 | 4,207 | 4,046 | 4,090 | +61 | +1.5% | 309,800 |
| 2024/01/22 | 3,916 | 4,043 | 3,866 | 4,029 | +225 | +5.9% | 315,200 |
| 2024/01/19 | 3,755 | 3,845 | 3,735 | 3,804 | +60 | +1.6% | 316,400 |
| 2024/01/18 | 3,856 | 3,865 | 3,732 | 3,744 | -182 | -4.6% | 517,200 |
| 2024/01/17 | 4,094 | 4,114 | 3,926 | 3,926 | -137 | -3.4% | 400,000 |
| 2024/01/16 | 4,148 | 4,186 | 4,045 | 4,063 | -85 | -2% | 219,500 |
| 2024/01/15 | 4,150 | 4,175 | 4,108 | 4,148 | -22 | -0.5% | 148,000 |
| 2024/01/12 | 4,278 | 4,320 | 4,110 | 4,170 | -40 | -1% | 217,200 |
| 2024/01/11 | 4,230 | 4,237 | 4,147 | 4,210 | +35 | +0.8% | 211,300 |
| 2024/01/10 | 4,103 | 4,206 | 4,100 | 4,175 | +47 | +1.1% | 190,200 |
| 2024/01/09 | 4,112 | 4,163 | 4,070 | 4,128 | +86 | +2.1% | 193,200 |
| 2024/01/05 | 4,132 | 4,141 | 4,042 | 4,042 | -93 | -2.2% | 191,200 |
| 2024/01/04 | 4,205 | 4,220 | 4,043 | 4,135 | -128 | -3% | 271,600 |
| 2023/12/29 | 4,291 | 4,291 | 4,215 | 4,263 | -12 | -0.3% | 177,800 |
| 2023/12/28 | 4,227 | 4,293 | 4,182 | 4,275 | +38 | +0.9% | 170,900 |
| 2023/12/27 | 4,060 | 4,299 | 4,045 | 4,237 | +178 | +4.4% | 331,400 |
| 2023/12/26 | 4,005 | 4,112 | 4,005 | 4,059 | +35 | +0.9% | 181,900 |
| 2023/12/25 | 4,086 | 4,104 | 4,005 | 4,024 | -29 | -0.7% | 158,100 |
| 2023/12/22 | 4,130 | 4,173 | 4,053 | 4,053 | -46 | -1.1% | 178,000 |
| 2023/12/21 | 4,130 | 4,159 | 4,069 | 4,099 | -100 | -2.4% | 157,600 |
| 2023/12/20 | 4,205 | 4,274 | 4,183 | 4,199 | +47 | +1.1% | 259,200 |
| 2023/12/19 | 4,055 | 4,168 | 4,053 | 4,152 | +45 | +1.1% | 187,900 |
| 2023/12/18 | 4,218 | 4,218 | 4,062 | 4,107 | -112 | -2.7% | 205,300 |
| 2023/12/15 | 4,167 | 4,247 | 4,153 | 4,219 | +108 | +2.6% | 247,200 |
| 2023/12/14 | 4,100 | 4,154 | 4,071 | 4,111 | +4 | +0.1% | 209,900 |
| 2023/12/13 | 4,136 | 4,162 | 4,084 | 4,107 | -24 | -0.6% | 168,000 |
| 2023/12/12 | 4,260 | 4,268 | 4,109 | 4,131 | -62 | -1.5% | 185,700 |
| 2023/12/11 | 4,167 | 4,200 | 4,123 | 4,193 | +37 | +0.9% | 176,700 |
| 2023/12/08 | 4,096 | 4,217 | 4,032 | 4,156 | +93 | +2.3% | 441,600 |
| 2023/12/07 | 4,164 | 4,174 | 4,044 | 4,063 | -81 | -2% | 178,800 |
| 2023/12/06 | 4,080 | 4,157 | 4,062 | 4,144 | +40 | +1% | 372,800 |
| 2023/12/05 | 4,244 | 4,277 | 4,100 | 4,104 | -185 | -4.3% | 379,900 |
| 2023/12/04 | 4,271 | 4,314 | 4,156 | 4,289 | +18 | +0.4% | 236,800 |
| 2023/12/01 | 4,290 | 4,302 | 4,184 | 4,271 | -43 | -1% | 362,100 |
| 2023/11/30 | 4,496 | 4,514 | 4,291 | 4,314 | -202 | -4.5% | 465,000 |
| 2023/11/29 | 4,472 | 4,554 | 4,460 | 4,516 | +44 | +1% | 186,800 |
| 2023/11/28 | 4,479 | 4,491 | 4,423 | 4,472 | -52 | -1.1% | 268,600 |
| 2023/11/27 | 4,636 | 4,658 | 4,488 | 4,524 | -115 | -2.5% | 180,200 |
| 2023/11/24 | 4,724 | 4,758 | 4,607 | 4,639 | -71 | -1.5% | 179,300 |
| 2023/11/22 | 4,750 | 4,804 | 4,669 | 4,710 | -95 | -2% | 222,700 |
| 2023/11/21 | 4,657 | 4,806 | 4,599 | 4,805 | +205 | +4.5% | 311,900 |
| 2023/11/20 | 4,523 | 4,641 | 4,500 | 4,600 | +78 | +1.7% | 175,900 |
| 2023/11/17 | 4,465 | 4,549 | 4,425 | 4,522 | -3 | -0.1% | 358,100 |
| 2023/11/16 | 4,634 | 4,658 | 4,477 | 4,525 | -108 | -2.3% | 345,200 |
| 2023/11/15 | 4,660 | 4,714 | 4,612 | 4,633 | +142 | +3.2% | 351,000 |
201～
250
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 | 493,000円 | +10.2% | +5.9% | 0.85% | 17.75倍 | 3.62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 | 335,600円 | +5.7% | +10.2% | 2.44% | 23.06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 | 257,800円 | +4.4% | +4.5% | 1.80% | 16.86倍 | 3.03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 | 1,537,500円 | +17.5% | +25.5% | 0.00% | 34.14倍 | 8.01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
