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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 859 | 873 | 850 | 857 | -17 | -1.9% | 111,200 |
| 2025/01/31 | 874 | 877 | 863 | 874 | -1 | -0.1% | 71,600 |
| 2025/01/30 | 927 | 932 | 870 | 875 | -28 | -3.1% | 219,100 |
| 2025/01/29 | 890 | 939 | 875 | 903 | +25 | +2.8% | 252,500 |
| 2025/01/28 | 845 | 887 | 821 | 878 | +20 | +2.3% | 146,000 |
| 2025/01/27 | 880 | 891 | 853 | 858 | -22 | -2.5% | 128,000 |
| 2025/01/24 | 824 | 884 | 820 | 880 | +54 | +6.5% | 175,300 |
| 2025/01/23 | 851 | 851 | 826 | 826 | -20 | -2.4% | 55,800 |
| 2025/01/22 | 840 | 850 | 831 | 846 | +8 | +1% | 46,700 |
| 2025/01/21 | 849 | 849 | 829 | 838 | -11 | -1.3% | 51,600 |
| 2025/01/20 | 840 | 854 | 834 | 849 | +17 | +2% | 65,200 |
| 2025/01/17 | 842 | 845 | 822 | 832 | -21 | -2.5% | 103,500 |
| 2025/01/16 | 853 | 863 | 837 | 853 | ±0 | ±0% | 82,000 |
| 2025/01/15 | 853 | 864 | 846 | 853 | -1 | -0.1% | 66,400 |
| 2025/01/14 | 868 | 876 | 846 | 854 | -29 | -3.3% | 124,100 |
| 2025/01/10 | 878 | 888 | 853 | 883 | -7 | -0.8% | 124,900 |
| 2025/01/09 | 933 | 933 | 882 | 890 | -55 | -5.8% | 195,500 |
| 2025/01/08 | 939 | 947 | 919 | 945 | +3 | +0.3% | 98,500 |
| 2025/01/07 | 941 | 947 | 918 | 942 | +1 | +0.1% | 188,200 |
| 2025/01/06 | 975 | 979 | 941 | 941 | -34 | -3.5% | 134,400 |
| 2024/12/30 | 966 | 996 | 962 | 975 | +4 | +0.4% | 76,400 |
| 2024/12/27 | 979 | 1,008 | 966 | 971 | -11 | -1.1% | 114,900 |
| 2024/12/26 | 984 | 1,014 | 971 | 982 | -8 | -0.8% | 138,600 |
| 2024/12/25 | 960 | 993 | 944 | 990 | +18 | +1.9% | 170,500 |
| 2024/12/24 | 973 | 983 | 964 | 972 | -16 | -1.6% | 129,200 |
| 2024/12/23 | 962 | 993 | 916 | 988 | +16 | +1.6% | 258,100 |
| 2024/12/20 | 1,087 | 1,087 | 948 | 972 | -115 | -10.6% | 684,200 |
| 2024/12/19 | 1,081 | 1,102 | 1,073 | 1,087 | -24 | -2.2% | 98,400 |
| 2024/12/18 | 1,048 | 1,126 | 1,048 | 1,111 | +5 | +0.5% | 198,200 |
| 2024/12/17 | 1,083 | 1,123 | 1,075 | 1,106 | -2 | -0.2% | 135,700 |
| 2024/12/16 | 1,133 | 1,133 | 1,094 | 1,108 | -28 | -2.5% | 216,000 |
| 2024/12/13 | 1,126 | 1,157 | 1,112 | 1,136 | +19 | +1.7% | 311,700 |
| 2024/12/12 | 1,054 | 1,139 | 1,053 | 1,117 | +52 | +4.9% | 403,000 |
| 2024/12/11 | 1,023 | 1,077 | 1,009 | 1,065 | +35 | +3.4% | 173,400 |
| 2024/12/10 | 1,050 | 1,054 | 1,028 | 1,030 | -27 | -2.6% | 115,900 |
| 2024/12/09 | 979 | 1,063 | 970 | 1,057 | +66 | +6.7% | 202,200 |
| 2024/12/06 | 1,001 | 1,016 | 985 | 991 | -11 | -1.1% | 104,500 |
| 2024/12/05 | 1,038 | 1,047 | 1,002 | 1,002 | -31 | -3% | 103,800 |
| 2024/12/04 | 1,051 | 1,060 | 1,018 | 1,033 | -28 | -2.6% | 130,600 |
| 2024/12/03 | 1,068 | 1,072 | 1,041 | 1,061 | +23 | +2.2% | 174,700 |
| 2024/12/02 | 1,014 | 1,050 | 993 | 1,038 | +14 | +1.4% | 229,400 |
| 2024/11/29 | 945 | 1,033 | 945 | 1,024 | +79 | +8.4% | 326,600 |
| 2024/11/28 | 944 | 958 | 935 | 945 | -29 | -3% | 104,700 |
| 2024/11/27 | 980 | 989 | 943 | 974 | -6 | -0.6% | 176,200 |
| 2024/11/26 | 925 | 1,006 | 921 | 980 | +57 | +6.2% | 530,700 |
| 2024/11/25 | 927 | 950 | 923 | 923 | ±0 | ±0% | 101,800 |
| 2024/11/22 | 917 | 940 | 912 | 923 | +6 | +0.7% | 90,400 |
| 2024/11/21 | 915 | 938 | 912 | 917 | -28 | -3% | 98,600 |
| 2024/11/20 | 890 | 948 | 885 | 945 | +51 | +5.7% | 155,700 |
| 2024/11/19 | 895 | 904 | 883 | 894 | +1 | +0.1% | 96,500 |
51～
100
件表示中 / 814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 | 83,700円 | +27.6% | - | 0.00% | 56.22倍 | 3.01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 |
| Ｚｅｎｍｕ | 969,000円 | +31.2% | +72.6% | 0.00% | 80.00倍 | 54.83倍 |
|
- |
| ＡＩｉｎｓｉｄｅ | 284,000円 | +12.7% | -9.1% | 0.00% | 50.08倍 | 2.20倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ＩＸナレッジ | 99,800円 | +2.2% | +4.5% | 4.01% | 7.85倍 | 1.03倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ライトワークス | 217,700円 | - | - | 0.00% | - | 11.50倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
市場注目の銘柄
チャート関連のコラム
