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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 974 | 988 | 958 | 972 | -17 | -1.7% | 122,900 |
| 2022/06/14 | 960 | 991 | 955 | 989 | +13 | +1.3% | 164,000 |
| 2022/06/13 | 982 | 993 | 974 | 976 | -43 | -4.2% | 190,600 |
| 2022/06/10 | 1,017 | 1,025 | 994 | 1,019 | -20 | -1.9% | 196,400 |
| 2022/06/09 | 1,010 | 1,055 | 992 | 1,039 | +24 | +2.4% | 312,500 |
| 2022/06/08 | 975 | 1,026 | 975 | 1,015 | +69 | +7.3% | 355,000 |
| 2022/06/07 | 972 | 972 | 946 | 946 | -14 | -1.5% | 119,300 |
| 2022/06/06 | 934 | 966 | 925 | 960 | +11 | +1.2% | 163,100 |
| 2022/06/03 | 947 | 958 | 938 | 949 | +23 | +2.5% | 175,400 |
| 2022/06/02 | 952 | 959 | 924 | 926 | -34 | -3.5% | 160,700 |
| 2022/06/01 | 949 | 965 | 936 | 960 | +8 | +0.8% | 164,000 |
| 2022/05/31 | 952 | 958 | 930 | 952 | ±0 | ±0% | 1,210,000 |
| 2022/05/30 | 930 | 957 | 916 | 952 | +48 | +5.3% | 416,600 |
| 2022/05/27 | 905 | 910 | 877 | 904 | +16 | +1.8% | 248,800 |
| 2022/05/26 | 892 | 926 | 888 | 888 | -19 | -2.1% | 280,200 |
| 2022/05/25 | 908 | 920 | 886 | 907 | -8 | -0.9% | 226,500 |
| 2022/05/24 | 911 | 923 | 897 | 915 | -7 | -0.8% | 278,300 |
| 2022/05/23 | 896 | 927 | 882 | 922 | +49 | +5.6% | 332,000 |
751～
800
件表示中 / 2611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 | 57,500円 | +52.4% | - | 1.57% | 13.19倍 | 7.79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 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＡＧＳ | 133,600円 | +7.8% | +10.0% | 2.10% | 15.31倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| エイチームＨＤ | 122,100円 | +4.5% | +113.5% | 1.80% | 22.67倍 | 2.24倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
