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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,784 | 3,930 | 3,763 | 3,890 | +127 | +3.4% | 447,400 |
| 2024/02/27 | 3,693 | 3,781 | 3,642 | 3,763 | +63 | +1.7% | 305,800 |
| 2024/02/26 | 3,614 | 3,749 | 3,564 | 3,700 | +116 | +3.2% | 285,300 |
| 2024/02/22 | 3,575 | 3,593 | 3,520 | 3,584 | +9 | +0.3% | 287,100 |
| 2024/02/21 | 3,605 | 3,624 | 3,526 | 3,575 | -125 | -3.4% | 383,700 |
| 2024/02/20 | 3,770 | 3,802 | 3,628 | 3,700 | -34 | -0.9% | 299,500 |
| 2024/02/19 | 3,670 | 3,741 | 3,581 | 3,734 | +110 | +3% | 426,000 |
| 2024/02/16 | 3,442 | 3,675 | 3,384 | 3,624 | +221 | +6.5% | 591,700 |
| 2024/02/15 | 3,505 | 3,507 | 3,371 | 3,403 | -77 | -2.2% | 360,400 |
| 2024/02/14 | 3,410 | 3,493 | 3,351 | 3,480 | -31 | -0.9% | 543,400 |
| 2024/02/13 | 3,525 | 3,530 | 3,443 | 3,511 | +32 | +0.9% | 418,700 |
| 2024/02/09 | 3,538 | 3,578 | 3,471 | 3,479 | -91 | -2.5% | 437,600 |
| 2024/02/08 | 3,680 | 3,730 | 3,570 | 3,570 | -106 | -2.9% | 367,800 |
| 2024/02/07 | 3,796 | 3,796 | 3,623 | 3,676 | -19 | -0.5% | 504,500 |
| 2024/02/06 | 3,956 | 3,956 | 3,661 | 3,695 | -243 | -6.2% | 821,100 |
| 2024/02/05 | 3,918 | 4,049 | 3,871 | 3,938 | -50 | -1.3% | 723,900 |
| 2024/02/02 | 3,885 | 4,017 | 3,855 | 3,988 | +138 | +3.6% | 446,500 |
| 2024/02/01 | 3,905 | 3,933 | 3,816 | 3,850 | -86 | -2.2% | 273,600 |
| 2024/01/31 | 3,974 | 3,979 | 3,855 | 3,936 | -23 | -0.6% | 201,100 |
| 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 |
301～
350
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
