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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,216 | 1,216 | 1,186 | 1,200 | -10 | -0.8% | 155,000 |
| 2022/08/25 | 1,205 | 1,229 | 1,201 | 1,210 | +13 | +1.1% | 157,800 |
| 2022/08/24 | 1,208 | 1,208 | 1,174 | 1,197 | -12 | -1% | 194,600 |
| 2022/08/23 | 1,195 | 1,213 | 1,184 | 1,209 | -6 | -0.5% | 187,700 |
| 2022/08/22 | 1,215 | 1,235 | 1,202 | 1,215 | -34 | -2.7% | 193,500 |
| 2022/08/19 | 1,300 | 1,302 | 1,249 | 1,249 | -53 | -4.1% | 225,200 |
| 2022/08/18 | 1,298 | 1,308 | 1,274 | 1,302 | ±0 | ±0% | 201,300 |
| 2022/08/17 | 1,298 | 1,317 | 1,280 | 1,302 | +16 | +1.2% | 203,600 |
| 2022/08/16 | 1,271 | 1,318 | 1,271 | 1,286 | +18 | +1.4% | 218,700 |
| 2022/08/15 | 1,287 | 1,299 | 1,258 | 1,268 | -6 | -0.5% | 222,500 |
| 2022/08/12 | 1,223 | 1,287 | 1,210 | 1,274 | +43 | +3.5% | 487,300 |
| 2022/08/10 | 1,302 | 1,314 | 1,216 | 1,231 | -101 | -7.6% | 543,900 |
| 2022/08/09 | 1,231 | 1,332 | 1,174 | 1,332 | -35 | -2.6% | 823,400 |
| 2022/08/08 | 1,384 | 1,398 | 1,366 | 1,367 | -42 | -3% | 361,200 |
| 2022/08/05 | 1,390 | 1,411 | 1,378 | 1,409 | +17 | +1.2% | 317,800 |
| 2022/08/04 | 1,346 | 1,395 | 1,333 | 1,392 | +71 | +5.4% | 366,200 |
| 2022/08/03 | 1,302 | 1,323 | 1,295 | 1,321 | +45 | +3.5% | 221,800 |
| 2022/08/02 | 1,283 | 1,296 | 1,266 | 1,276 | -10 | -0.8% | 136,200 |
| 2022/08/01 | 1,281 | 1,291 | 1,266 | 1,286 | -19 | -1.5% | 182,900 |
| 2022/07/29 | 1,259 | 1,314 | 1,255 | 1,305 | +61 | +4.9% | 358,700 |
| 2022/07/28 | 1,230 | 1,252 | 1,227 | 1,244 | +34 | +2.8% | 202,700 |
| 2022/07/27 | 1,216 | 1,232 | 1,193 | 1,210 | -15 | -1.2% | 149,300 |
| 2022/07/26 | 1,227 | 1,234 | 1,212 | 1,225 | -20 | -1.6% | 141,400 |
| 2022/07/25 | 1,241 | 1,252 | 1,223 | 1,245 | -19 | -1.5% | 198,500 |
| 2022/07/22 | 1,249 | 1,279 | 1,245 | 1,264 | +19 | +1.5% | 369,500 |
| 2022/07/21 | 1,208 | 1,250 | 1,208 | 1,245 | +43 | +3.6% | 246,500 |
| 2022/07/20 | 1,207 | 1,218 | 1,197 | 1,202 | +21 | +1.8% | 197,100 |
| 2022/07/19 | 1,200 | 1,200 | 1,166 | 1,181 | -10 | -0.8% | 189,500 |
| 2022/07/15 | 1,168 | 1,207 | 1,162 | 1,191 | +30 | +2.6% | 329,200 |
| 2022/07/14 | 1,151 | 1,169 | 1,135 | 1,161 | +28 | +2.5% | 195,500 |
| 2022/07/13 | 1,114 | 1,135 | 1,102 | 1,133 | +29 | +2.6% | 171,600 |
| 2022/07/12 | 1,109 | 1,109 | 1,080 | 1,104 | -25 | -2.2% | 295,100 |
| 2022/07/11 | 1,178 | 1,191 | 1,125 | 1,129 | -19 | -1.7% | 191,000 |
| 2022/07/08 | 1,158 | 1,169 | 1,121 | 1,148 | +1 | +0.1% | 312,000 |
| 2022/07/07 | 1,127 | 1,187 | 1,097 | 1,147 | +20 | +1.8% | 578,200 |
| 2022/07/06 | 1,082 | 1,133 | 1,082 | 1,127 | +45 | +4.2% | 436,800 |
| 2022/07/05 | 1,041 | 1,099 | 1,041 | 1,082 | +52 | +5% | 305,900 |
| 2022/07/04 | 1,036 | 1,046 | 1,017 | 1,030 | +14 | +1.4% | 100,900 |
| 2022/07/01 | 1,007 | 1,036 | 1,005 | 1,016 | +4 | +0.4% | 136,200 |
| 2022/06/30 | 1,062 | 1,062 | 1,012 | 1,012 | -31 | -3% | 157,600 |
| 2022/06/29 | 1,030 | 1,045 | 1,017 | 1,043 | -7 | -0.7% | 185,700 |
| 2022/06/28 | 1,036 | 1,060 | 1,030 | 1,050 | +5 | +0.5% | 187,500 |
| 2022/06/27 | 1,036 | 1,054 | 1,018 | 1,045 | +20 | +2% | 220,800 |
| 2022/06/24 | 996 | 1,030 | 995 | 1,025 | +53 | +5.5% | 194,300 |
| 2022/06/23 | 980 | 998 | 971 | 972 | -2 | -0.2% | 91,600 |
| 2022/06/22 | 995 | 1,018 | 974 | 974 | -21 | -2.1% | 133,700 |
| 2022/06/21 | 967 | 1,009 | 955 | 995 | +47 | +5% | 202,300 |
| 2022/06/20 | 981 | 982 | 930 | 948 | -12 | -1.3% | 163,300 |
| 2022/06/17 | 930 | 974 | 922 | 960 | +17 | +1.8% | 524,200 |
| 2022/06/16 | 1,000 | 1,000 | 942 | 943 | -29 | -3% | 187,100 |
551～
600
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
