メディカル・データ・ビジョンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,025 | 1,025 | 1,005 | 1,015 | -16 | -1.6% | 150,700 |
| 2022/11/09 | 1,032 | 1,048 | 1,024 | 1,031 | +14 | +1.4% | 226,000 |
| 2022/11/08 | 1,026 | 1,040 | 1,013 | 1,017 | +8 | +0.8% | 160,000 |
| 2022/11/07 | 1,007 | 1,013 | 984 | 1,009 | +16 | +1.6% | 149,500 |
| 2022/11/04 | 991 | 1,005 | 977 | 993 | -34 | -3.3% | 266,500 |
| 2022/11/02 | 1,060 | 1,060 | 1,026 | 1,027 | -58 | -5.3% | 244,000 |
| 2022/11/01 | 1,101 | 1,108 | 1,082 | 1,085 | -24 | -2.2% | 131,400 |
| 2022/10/31 | 1,136 | 1,136 | 1,098 | 1,109 | -8 | -0.7% | 105,700 |
| 2022/10/28 | 1,088 | 1,127 | 1,080 | 1,117 | +3 | +0.3% | 285,600 |
| 2022/10/27 | 1,125 | 1,135 | 1,114 | 1,114 | +2 | +0.2% | 124,000 |
| 2022/10/26 | 1,098 | 1,139 | 1,093 | 1,112 | +38 | +3.5% | 297,200 |
| 2022/10/25 | 1,109 | 1,109 | 1,074 | 1,074 | -17 | -1.6% | 161,800 |
| 2022/10/24 | 1,106 | 1,106 | 1,087 | 1,091 | +8 | +0.7% | 94,200 |
| 2022/10/21 | 1,081 | 1,092 | 1,074 | 1,083 | -9 | -0.8% | 69,300 |
| 2022/10/20 | 1,084 | 1,095 | 1,068 | 1,092 | -5 | -0.5% | 129,500 |
| 2022/10/19 | 1,115 | 1,120 | 1,086 | 1,097 | -10 | -0.9% | 138,400 |
| 2022/10/18 | 1,063 | 1,111 | 1,063 | 1,107 | +68 | +6.5% | 288,700 |
| 2022/10/17 | 1,054 | 1,057 | 1,032 | 1,039 | -26 | -2.4% | 141,000 |
| 2022/10/14 | 1,046 | 1,075 | 1,040 | 1,065 | +39 | +3.8% | 186,800 |
| 2022/10/13 | 1,056 | 1,066 | 1,026 | 1,026 | -60 | -5.5% | 266,800 |
| 2022/10/12 | 1,077 | 1,099 | 1,071 | 1,086 | +9 | +0.8% | 126,800 |
| 2022/10/11 | 1,100 | 1,107 | 1,076 | 1,077 | -36 | -3.2% | 167,000 |
| 2022/10/07 | 1,100 | 1,133 | 1,097 | 1,113 | -3 | -0.3% | 189,100 |
| 2022/10/06 | 1,132 | 1,143 | 1,103 | 1,116 | -26 | -2.3% | 257,700 |
| 2022/10/05 | 1,140 | 1,156 | 1,134 | 1,142 | +32 | +2.9% | 305,400 |
| 2022/10/04 | 1,086 | 1,111 | 1,077 | 1,110 | +41 | +3.8% | 293,500 |
| 2022/10/03 | 1,050 | 1,076 | 1,025 | 1,069 | +13 | +1.2% | 253,000 |
| 2022/09/30 | 1,063 | 1,086 | 1,048 | 1,056 | ±0 | ±0% | 329,200 |
| 2022/09/29 | 1,038 | 1,059 | 1,023 | 1,056 | +47 | +4.7% | 324,100 |
| 2022/09/28 | 1,000 | 1,035 | 994 | 1,009 | +10 | +1% | 282,800 |
| 2022/09/27 | 978 | 1,013 | 978 | 999 | +33 | +3.4% | 189,500 |
| 2022/09/26 | 965 | 981 | 956 | 966 | -11 | -1.1% | 201,700 |
| 2022/09/22 | 975 | 983 | 960 | 977 | -17 | -1.7% | 173,200 |
| 2022/09/21 | 990 | 995 | 972 | 994 | -2 | -0.2% | 179,600 |
| 2022/09/20 | 1,007 | 1,013 | 988 | 996 | -5 | -0.5% | 114,200 |
| 2022/09/16 | 1,016 | 1,022 | 1,001 | 1,001 | -24 | -2.3% | 124,700 |
| 2022/09/15 | 1,042 | 1,047 | 1,024 | 1,025 | -10 | -1% | 107,900 |
| 2022/09/14 | 1,042 | 1,044 | 1,022 | 1,035 | -36 | -3.4% | 172,400 |
| 2022/09/13 | 1,088 | 1,100 | 1,066 | 1,071 | -2 | -0.2% | 178,000 |
| 2022/09/12 | 1,056 | 1,075 | 1,046 | 1,073 | +19 | +1.8% | 150,900 |
| 2022/09/09 | 1,025 | 1,060 | 1,021 | 1,054 | +38 | +3.7% | 203,700 |
| 2022/09/08 | 1,049 | 1,060 | 1,016 | 1,016 | -8 | -0.8% | 202,100 |
| 2022/09/07 | 1,050 | 1,050 | 1,013 | 1,024 | -34 | -3.2% | 180,800 |
| 2022/09/06 | 1,079 | 1,092 | 1,053 | 1,058 | -14 | -1.3% | 169,800 |
| 2022/09/05 | 1,059 | 1,073 | 1,045 | 1,072 | -7 | -0.6% | 184,800 |
| 2022/09/02 | 1,104 | 1,118 | 1,068 | 1,079 | -11 | -1% | 212,300 |
| 2022/09/01 | 1,109 | 1,120 | 1,086 | 1,090 | -39 | -3.5% | 163,300 |
| 2022/08/31 | 1,123 | 1,134 | 1,107 | 1,129 | +4 | +0.4% | 141,600 |
| 2022/08/30 | 1,152 | 1,152 | 1,118 | 1,125 | -14 | -1.2% | 230,400 |
| 2022/08/29 | 1,145 | 1,158 | 1,136 | 1,139 | -61 | -5.1% | 248,800 |
501～
550
件表示中 / 2429件
類似銘柄と比較する
現在ご覧いただいている「ＭＤＶ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＤＶ | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ＴＭＮ | 48,100円 | +31.6% | -62.6% | 0.00% | 75.75倍 | 1.68倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| フォーカスＳ | 108,700円 | +3.2% | +6.5% | 3.50% | 11.49倍 | 1.22倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25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 |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
