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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,499 | 3,533 | 3,413 | 3,414 | -109 | -3.1% | 300,000 |
| 2024/07/23 | 3,672 | 3,675 | 3,489 | 3,523 | -129 | -3.5% | 302,500 |
| 2024/07/22 | 3,700 | 3,750 | 3,615 | 3,652 | -112 | -3% | 261,100 |
| 2024/07/19 | 3,743 | 3,805 | 3,710 | 3,764 | +5 | +0.1% | 387,200 |
| 2024/07/18 | 3,788 | 3,872 | 3,720 | 3,759 | +15 | +0.4% | 562,900 |
| 2024/07/17 | 3,764 | 3,786 | 3,701 | 3,744 | +89 | +2.4% | 345,400 |
| 2024/07/16 | 3,662 | 3,718 | 3,622 | 3,655 | -6 | -0.2% | 520,700 |
| 2024/07/12 | 3,381 | 3,695 | 3,343 | 3,661 | +291 | +8.6% | 641,000 |
| 2024/07/11 | 3,360 | 3,402 | 3,288 | 3,370 | -18 | -0.5% | 299,400 |
| 2024/07/10 | 3,443 | 3,460 | 3,381 | 3,388 | -55 | -1.6% | 324,800 |
| 2024/07/09 | 3,400 | 3,487 | 3,355 | 3,443 | +76 | +2.3% | 381,300 |
| 2024/07/08 | 3,229 | 3,420 | 3,214 | 3,367 | +220 | +7% | 509,900 |
| 2024/07/05 | 3,160 | 3,194 | 3,121 | 3,147 | -34 | -1.1% | 208,000 |
| 2024/07/04 | 3,251 | 3,284 | 3,179 | 3,181 | -84 | -2.6% | 263,200 |
| 2024/07/03 | 3,249 | 3,312 | 3,173 | 3,265 | +4 | +0.1% | 395,200 |
| 2024/07/02 | 3,180 | 3,287 | 3,135 | 3,261 | +79 | +2.5% | 316,200 |
| 2024/07/01 | 3,366 | 3,366 | 3,175 | 3,182 | -139 | -4.2% | 321,300 |
| 2024/06/28 | 3,380 | 3,397 | 3,296 | 3,321 | -14 | -0.4% | 373,400 |
| 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 |
201～
250
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
