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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,110 | 1,123 | 1,104 | 1,118 | -7 | -0.6% | 250,000 |
| 2022/01/14 | 1,130 | 1,130 | 1,106 | 1,125 | -30 | -2.6% | 380,500 |
| 2022/01/13 | 1,184 | 1,188 | 1,155 | 1,155 | -53 | -4.4% | 331,900 |
| 2022/01/12 | 1,200 | 1,224 | 1,197 | 1,208 | +41 | +3.5% | 308,300 |
| 2022/01/11 | 1,146 | 1,169 | 1,131 | 1,167 | -7 | -0.6% | 374,400 |
| 2022/01/07 | 1,156 | 1,177 | 1,145 | 1,174 | +16 | +1.4% | 488,700 |
| 2022/01/06 | 1,160 | 1,176 | 1,144 | 1,158 | -32 | -2.7% | 574,300 |
| 2022/01/05 | 1,229 | 1,234 | 1,186 | 1,190 | -58 | -4.6% | 535,700 |
| 2022/01/04 | 1,268 | 1,276 | 1,233 | 1,248 | +2 | +0.2% | 351,000 |
| 2021/12/30 | 1,225 | 1,259 | 1,211 | 1,246 | -9 | -0.7% | 234,800 |
| 2021/12/29 | 1,215 | 1,273 | 1,207 | 1,255 | +39 | +3.2% | 344,300 |
| 2021/12/28 | 1,215 | 1,232 | 1,198 | 1,216 | -2 | -0.2% | 416,400 |
| 2021/12/27 | 1,253 | 1,270 | 1,202 | 1,218 | -50 | -3.9% | 532,400 |
| 2021/12/24 | 1,191 | 1,307 | 1,188 | 1,268 | +69 | +5.8% | 1,105,300 |
| 2021/12/23 | 1,215 | 1,235 | 1,176 | 1,199 | +74 | +6.6% | 1,311,500 |
| 2021/12/22 | 1,097 | 1,133 | 1,082 | 1,125 | +28 | +2.6% | 460,300 |
| 2021/12/21 | 1,104 | 1,114 | 1,081 | 1,097 | -2 | -0.2% | 506,100 |
| 2021/12/20 | 1,097 | 1,125 | 1,094 | 1,099 | -28 | -2.5% | 624,300 |
| 2021/12/17 | 1,183 | 1,188 | 1,120 | 1,127 | -76 | -6.3% | 608,200 |
| 2021/12/16 | 1,204 | 1,208 | 1,175 | 1,203 | +13 | +1.1% | 410,300 |
| 2021/12/15 | 1,172 | 1,215 | 1,168 | 1,190 | +1 | +0.1% | 293,900 |
| 2021/12/14 | 1,230 | 1,235 | 1,184 | 1,189 | -44 | -3.6% | 404,600 |
| 2021/12/13 | 1,258 | 1,275 | 1,228 | 1,233 | +3 | +0.2% | 239,600 |
| 2021/12/10 | 1,312 | 1,312 | 1,225 | 1,230 | -87 | -6.6% | 419,700 |
| 2021/12/09 | 1,362 | 1,368 | 1,314 | 1,317 | -43 | -3.2% | 167,000 |
| 2021/12/08 | 1,371 | 1,386 | 1,352 | 1,360 | +19 | +1.4% | 225,600 |
| 2021/12/07 | 1,285 | 1,341 | 1,280 | 1,341 | +57 | +4.4% | 234,900 |
| 2021/12/06 | 1,280 | 1,300 | 1,277 | 1,284 | -19 | -1.5% | 186,900 |
| 2021/12/03 | 1,306 | 1,309 | 1,267 | 1,303 | -5 | -0.4% | 262,400 |
| 2021/12/02 | 1,301 | 1,344 | 1,299 | 1,308 | +7 | +0.5% | 281,500 |
| 2021/12/01 | 1,341 | 1,348 | 1,277 | 1,301 | -28 | -2.1% | 237,200 |
| 2021/11/30 | 1,385 | 1,404 | 1,328 | 1,329 | -27 | -2% | 309,700 |
| 2021/11/29 | 1,333 | 1,392 | 1,326 | 1,356 | -21 | -1.5% | 249,100 |
| 2021/11/26 | 1,382 | 1,401 | 1,351 | 1,377 | -28 | -2% | 282,100 |
| 2021/11/25 | 1,459 | 1,476 | 1,403 | 1,405 | -66 | -4.5% | 235,300 |
| 2021/11/24 | 1,507 | 1,511 | 1,455 | 1,471 | -60 | -3.9% | 376,800 |
| 2021/11/22 | 1,515 | 1,541 | 1,488 | 1,531 | +29 | +1.9% | 261,400 |
| 2021/11/19 | 1,535 | 1,542 | 1,476 | 1,502 | -25 | -1.6% | 266,100 |
| 2021/11/18 | 1,544 | 1,555 | 1,503 | 1,527 | ±0 | ±0% | 223,100 |
| 2021/11/17 | 1,569 | 1,578 | 1,501 | 1,527 | -11 | -0.7% | 393,200 |
| 2021/11/16 | 1,517 | 1,544 | 1,510 | 1,538 | +39 | +2.6% | 341,500 |
| 2021/11/15 | 1,449 | 1,508 | 1,448 | 1,499 | +80 | +5.6% | 460,100 |
| 2021/11/12 | 1,400 | 1,431 | 1,390 | 1,419 | +12 | +0.9% | 245,300 |
| 2021/11/11 | 1,423 | 1,454 | 1,407 | 1,407 | -45 | -3.1% | 231,500 |
| 2021/11/10 | 1,354 | 1,456 | 1,354 | 1,452 | +68 | +4.9% | 357,800 |
| 2021/11/09 | 1,400 | 1,436 | 1,370 | 1,384 | -11 | -0.8% | 508,500 |
| 2021/11/08 | 1,463 | 1,468 | 1,395 | 1,395 | -68 | -4.6% | 417,800 |
| 2021/11/05 | 1,465 | 1,470 | 1,439 | 1,463 | -12 | -0.8% | 193,600 |
| 2021/11/04 | 1,493 | 1,504 | 1,467 | 1,475 | +1 | +0.1% | 152,200 |
| 2021/11/02 | 1,502 | 1,511 | 1,473 | 1,474 | -29 | -1.9% | 138,600 |
701～
750
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
