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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,388 | 4,396 | 4,343 | 4,360 | +21 | +0.5% | 280,500 |
| 2023/08/30 | 4,410 | 4,464 | 4,325 | 4,339 | -50 | -1.1% | 402,500 |
| 2023/08/29 | 4,290 | 4,414 | 4,290 | 4,389 | +114 | +2.7% | 426,000 |
| 2023/08/28 | 4,230 | 4,281 | 4,186 | 4,275 | +89 | +2.1% | 304,000 |
| 2023/08/25 | 4,167 | 4,223 | 4,130 | 4,186 | -51 | -1.2% | 335,100 |
| 2023/08/24 | 4,243 | 4,288 | 4,153 | 4,237 | +64 | +1.5% | 578,900 |
| 2023/08/23 | 4,046 | 4,173 | 4,026 | 4,173 | +157 | +3.9% | 372,500 |
| 2023/08/22 | 4,155 | 4,193 | 3,995 | 4,016 | -124 | -3% | 491,300 |
| 2023/08/21 | 4,045 | 4,220 | 4,016 | 4,140 | +88 | +2.2% | 448,200 |
| 2023/08/18 | 4,034 | 4,102 | 3,993 | 4,052 | -37 | -0.9% | 610,900 |
| 2023/08/17 | 4,147 | 4,154 | 4,021 | 4,089 | -126 | -3% | 687,700 |
| 2023/08/16 | 4,425 | 4,449 | 4,202 | 4,215 | -267 | -6% | 525,500 |
| 2023/08/15 | 4,467 | 4,497 | 4,405 | 4,482 | +20 | +0.4% | 557,400 |
| 2023/08/14 | 4,798 | 4,805 | 4,452 | 4,462 | -297 | -6.2% | 544,900 |
| 2023/08/10 | 4,609 | 4,817 | 4,578 | 4,759 | -362 | -7.1% | 1,007,100 |
| 2023/08/09 | 5,030 | 5,143 | 4,995 | 5,121 | +121 | +2.4% | 330,500 |
| 2023/08/08 | 5,091 | 5,119 | 4,963 | 5,000 | -91 | -1.8% | 268,100 |
| 2023/08/07 | 5,028 | 5,091 | 4,989 | 5,091 | +35 | +0.7% | 194,400 |
| 2023/08/04 | 5,092 | 5,125 | 5,014 | 5,056 | -100 | -1.9% | 289,000 |
| 2023/08/03 | 5,133 | 5,221 | 5,100 | 5,156 | -68 | -1.3% | 271,200 |
| 2023/08/02 | 5,310 | 5,376 | 5,211 | 5,224 | -176 | -3.3% | 281,100 |
| 2023/08/01 | 5,486 | 5,499 | 5,333 | 5,400 | -29 | -0.5% | 248,200 |
| 2023/07/31 | 5,449 | 5,488 | 5,390 | 5,429 | +48 | +0.9% | 185,800 |
| 2023/07/28 | 5,360 | 5,434 | 5,288 | 5,381 | -121 | -2.2% | 275,200 |
| 2023/07/27 | 5,415 | 5,538 | 5,408 | 5,502 | +79 | +1.5% | 189,700 |
| 2023/07/26 | 5,380 | 5,433 | 5,345 | 5,423 | +31 | +0.6% | 127,100 |
| 2023/07/25 | 5,512 | 5,544 | 5,356 | 5,392 | -105 | -1.9% | 217,500 |
| 2023/07/24 | 5,478 | 5,560 | 5,462 | 5,497 | +67 | +1.2% | 182,700 |
| 2023/07/21 | 5,418 | 5,479 | 5,362 | 5,430 | -46 | -0.8% | 208,100 |
| 2023/07/20 | 5,577 | 5,579 | 5,474 | 5,476 | -104 | -1.9% | 172,900 |
| 2023/07/19 | 5,559 | 5,580 | 5,485 | 5,580 | +79 | +1.4% | 206,600 |
| 2023/07/18 | 5,598 | 5,639 | 5,500 | 5,501 | -71 | -1.3% | 182,700 |
| 2023/07/14 | 5,610 | 5,669 | 5,521 | 5,572 | +10 | +0.2% | 227,200 |
| 2023/07/13 | 5,329 | 5,576 | 5,283 | 5,562 | +301 | +5.7% | 314,300 |
| 2023/07/12 | 5,420 | 5,420 | 5,227 | 5,261 | -216 | -3.9% | 303,300 |
| 2023/07/11 | 5,496 | 5,544 | 5,448 | 5,477 | +81 | +1.5% | 267,600 |
| 2023/07/10 | 5,490 | 5,497 | 5,352 | 5,396 | -103 | -1.9% | 312,100 |
| 2023/07/07 | 5,480 | 5,539 | 5,444 | 5,499 | -44 | -0.8% | 326,900 |
| 2023/07/06 | 5,770 | 5,783 | 5,534 | 5,543 | -285 | -4.9% | 358,300 |
| 2023/07/05 | 5,868 | 5,918 | 5,780 | 5,828 | -61 | -1% | 200,300 |
| 2023/07/04 | 5,860 | 5,976 | 5,823 | 5,889 | -11 | -0.2% | 350,200 |
| 2023/07/03 | 5,897 | 5,920 | 5,783 | 5,900 | +196 | +3.4% | 481,600 |
| 2023/06/30 | 5,640 | 5,735 | 5,583 | 5,704 | +17 | +0.3% | 221,400 |
| 2023/06/29 | 5,681 | 5,728 | 5,593 | 5,687 | +56 | +1% | 249,100 |
| 2023/06/28 | 5,650 | 5,674 | 5,525 | 5,631 | +77 | +1.4% | 413,000 |
| 2023/06/27 | 5,656 | 5,656 | 5,507 | 5,554 | -143 | -2.5% | 260,400 |
| 2023/06/26 | 5,770 | 5,785 | 5,614 | 5,697 | -101 | -1.7% | 352,300 |
| 2023/06/23 | 6,152 | 6,152 | 5,771 | 5,798 | -293 | -4.8% | 364,100 |
| 2023/06/22 | 6,057 | 6,217 | 6,026 | 6,091 | -31 | -0.5% | 337,200 |
| 2023/06/21 | 6,379 | 6,387 | 6,101 | 6,122 | -303 | -4.7% | 511,300 |
301～
350
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 | 424,200円 | +32.8% | +31.8% | 0.33% | 44.72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 | 493,500円 | +10.2% | +5.9% | 0.85% | 17.77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 | 1,536,000円 | +17.5% | +25.5% | 0.00% | 34.10倍 | 8.00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
