ＪＤＳＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,047 | 1,048 | 1,006 | 1,011 | -7 | -0.7% | 387,400 |
| 2025/08/14 | 1,003 | 1,028 | 987 | 1,018 | +16 | +1.6% | 297,300 |
| 2025/08/13 | 1,035 | 1,043 | 995 | 1,002 | -36 | -3.5% | 665,000 |
| 2025/08/12 | 1,100 | 1,116 | 1,030 | 1,038 | -221 | -17.6% | 1,366,400 |
| 2025/08/08 | 1,275 | 1,276 | 1,232 | 1,259 | -21 | -1.6% | 261,400 |
| 2025/08/07 | 1,278 | 1,288 | 1,262 | 1,280 | +25 | +2% | 155,100 |
| 2025/08/06 | 1,256 | 1,263 | 1,226 | 1,255 | +4 | +0.3% | 129,600 |
| 2025/08/05 | 1,240 | 1,264 | 1,226 | 1,251 | +26 | +2.1% | 131,500 |
| 2025/08/04 | 1,189 | 1,228 | 1,177 | 1,225 | +15 | +1.2% | 98,800 |
| 2025/08/01 | 1,201 | 1,212 | 1,182 | 1,210 | +7 | +0.6% | 78,700 |
| 2025/07/31 | 1,203 | 1,215 | 1,190 | 1,203 | +3 | +0.3% | 93,100 |
| 2025/07/30 | 1,181 | 1,202 | 1,160 | 1,200 | +21 | +1.8% | 82,300 |
| 2025/07/29 | 1,198 | 1,200 | 1,170 | 1,179 | -19 | -1.6% | 103,000 |
| 2025/07/28 | 1,212 | 1,215 | 1,190 | 1,198 | -11 | -0.9% | 107,900 |
| 2025/07/25 | 1,169 | 1,216 | 1,157 | 1,209 | +49 | +4.2% | 258,000 |
| 2025/07/24 | 1,173 | 1,173 | 1,141 | 1,160 | +6 | +0.5% | 137,200 |
| 2025/07/23 | 1,125 | 1,174 | 1,117 | 1,154 | +42 | +3.8% | 158,500 |
| 2025/07/22 | 1,140 | 1,177 | 1,105 | 1,112 | -23 | -2% | 128,500 |
| 2025/07/18 | 1,150 | 1,151 | 1,116 | 1,135 | -4 | -0.4% | 121,300 |
| 2025/07/17 | 1,098 | 1,179 | 1,098 | 1,139 | +41 | +3.7% | 225,100 |
| 2025/07/16 | 1,078 | 1,105 | 1,073 | 1,098 | +7 | +0.6% | 77,400 |
| 2025/07/15 | 1,126 | 1,136 | 1,091 | 1,091 | -46 | -4% | 97,800 |
| 2025/07/14 | 1,105 | 1,173 | 1,100 | 1,137 | +7 | +0.6% | 121,600 |
| 2025/07/11 | 1,156 | 1,168 | 1,129 | 1,130 | -2 | -0.2% | 119,600 |
| 2025/07/10 | 1,139 | 1,150 | 1,124 | 1,132 | -8 | -0.7% | 109,000 |
| 2025/07/09 | 1,120 | 1,142 | 1,092 | 1,140 | +21 | +1.9% | 122,400 |
| 2025/07/08 | 1,074 | 1,121 | 1,074 | 1,119 | +40 | +3.7% | 141,100 |
| 2025/07/07 | 1,068 | 1,099 | 1,068 | 1,079 | +3 | +0.3% | 80,800 |
| 2025/07/04 | 1,110 | 1,122 | 1,074 | 1,076 | -34 | -3.1% | 161,800 |
| 2025/07/03 | 1,102 | 1,126 | 1,088 | 1,110 | +9 | +0.8% | 173,000 |
| 2025/07/02 | 1,130 | 1,145 | 1,101 | 1,101 | -55 | -4.8% | 275,400 |
| 2025/07/01 | 1,197 | 1,219 | 1,141 | 1,156 | -30 | -2.5% | 236,600 |
| 2025/06/30 | 1,194 | 1,217 | 1,172 | 1,186 | +16 | +1.4% | 143,600 |
| 2025/06/27 | 1,198 | 1,206 | 1,145 | 1,170 | -16 | -1.3% | 207,000 |
| 2025/06/26 | 1,238 | 1,240 | 1,185 | 1,186 | -39 | -3.2% | 148,000 |
| 2025/06/25 | 1,240 | 1,248 | 1,203 | 1,225 | -7 | -0.6% | 166,200 |
| 2025/06/24 | 1,152 | 1,238 | 1,150 | 1,232 | +91 | +8% | 289,100 |
| 2025/06/23 | 1,121 | 1,149 | 1,106 | 1,141 | -7 | -0.6% | 122,100 |
| 2025/06/20 | 1,180 | 1,181 | 1,143 | 1,148 | -34 | -2.9% | 154,400 |
| 2025/06/19 | 1,148 | 1,215 | 1,148 | 1,182 | +28 | +2.4% | 196,000 |
| 2025/06/18 | 1,192 | 1,205 | 1,147 | 1,154 | -42 | -3.5% | 229,500 |
| 2025/06/17 | 1,185 | 1,204 | 1,165 | 1,196 | +6 | +0.5% | 178,800 |
| 2025/06/16 | 1,126 | 1,194 | 1,119 | 1,190 | +70 | +6.3% | 193,400 |
| 2025/06/13 | 1,170 | 1,171 | 1,105 | 1,120 | -37 | -3.2% | 249,200 |
| 2025/06/12 | 1,166 | 1,179 | 1,144 | 1,157 | -5 | -0.4% | 226,100 |
| 2025/06/11 | 1,119 | 1,174 | 1,107 | 1,162 | +55 | +5% | 401,500 |
| 2025/06/10 | 1,057 | 1,113 | 1,057 | 1,107 | +50 | +4.7% | 215,900 |
| 2025/06/09 | 1,040 | 1,072 | 1,033 | 1,057 | +32 | +3.1% | 148,600 |
| 2025/06/06 | 1,019 | 1,047 | 1,012 | 1,025 | -5 | -0.5% | 196,900 |
| 2025/06/05 | 1,042 | 1,068 | 1,025 | 1,030 | -30 | -2.8% | 183,000 |
1～
50
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「ＪＤＳＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＤＳＣ | 101,100円 | +0.2% | +24.0% | 0.00% | 37.32倍 | 3.75倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| オープンドア | 47,000円 | +4.0% | - | 0.00% | 145.96倍 | 3.37倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| モンスターラボ | 22,600円 | -14.9% | - | 0.00% | 70.85倍 | 11.43倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ヘッドウォータ | 383,500円 | +37.9% | -8.3% | 0.00% | 61.48倍 | 12.11倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
