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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,886 | 1,917 | 1,862 | 1,902 | +78 | +4.3% | 245,600 |
| 2018/09/27 | 1,809 | 1,847 | 1,756 | 1,824 | -19 | -1% | 218,400 |
| 2018/09/26 | 1,862 | 1,922 | 1,827 | 1,843 | -26 | -1.4% | 188,900 |
| 2018/09/25 | 1,855 | 1,909 | 1,847 | 1,869 | +30 | +1.6% | 325,400 |
| 2018/09/21 | 1,811 | 1,854 | 1,781 | 1,839 | +48 | +2.7% | 211,300 |
| 2018/09/20 | 1,820 | 1,820 | 1,758 | 1,791 | +8 | +0.4% | 124,400 |
| 2018/09/19 | 1,825 | 1,825 | 1,773 | 1,783 | +7 | +0.4% | 129,200 |
| 2018/09/18 | 1,799 | 1,835 | 1,736 | 1,776 | -25 | -1.4% | 201,000 |
| 2018/09/14 | 1,791 | 1,815 | 1,772 | 1,801 | +26 | +1.5% | 88,700 |
| 2018/09/13 | 1,747 | 1,790 | 1,713 | 1,775 | +3 | +0.2% | 135,000 |
| 2018/09/12 | 1,760 | 1,799 | 1,745 | 1,772 | -6 | -0.3% | 102,600 |
| 2018/09/11 | 1,855 | 1,878 | 1,742 | 1,778 | -70 | -3.8% | 171,100 |
| 2018/09/10 | 1,882 | 1,882 | 1,808 | 1,848 | -21 | -1.1% | 102,000 |
| 2018/09/07 | 1,879 | 1,895 | 1,810 | 1,869 | +8 | +0.4% | 144,300 |
| 2018/09/06 | 1,869 | 1,873 | 1,780 | 1,861 | +32 | +1.7% | 177,200 |
| 2018/09/05 | 1,850 | 1,899 | 1,805 | 1,829 | -21 | -1.1% | 263,500 |
| 2018/09/04 | 1,850 | 1,884 | 1,806 | 1,850 | +30 | +1.6% | 386,500 |
| 2018/09/03 | 1,860 | 1,886 | 1,781 | 1,820 | -77 | -4.1% | 228,400 |
| 2018/08/31 | 1,950 | 1,976 | 1,882 | 1,897 | -85 | -4.3% | 291,300 |
| 2018/08/30 | 1,970 | 2,009 | 1,937 | 1,982 | +67 | +3.5% | 350,200 |
| 2018/08/29 | 1,744 | 1,973 | 1,727 | 1,915 | +189 | +11% | 756,400 |
| 2018/08/28 | 1,767 | 1,768 | 1,694 | 1,726 | -42 | -2.4% | 160,500 |
| 2018/08/27 | 1,740 | 1,778 | 1,692 | 1,768 | +18 | +1% | 272,800 |
| 2018/08/24 | 1,692 | 1,756 | 1,689 | 1,750 | +67 | +4% | 360,800 |
| 2018/08/23 | 1,638 | 1,729 | 1,615 | 1,683 | +65 | +4% | 468,800 |
| 2018/08/22 | 1,524 | 1,650 | 1,490 | 1,618 | +123 | +8.2% | 423,700 |
| 2018/08/21 | 1,486 | 1,497 | 1,438 | 1,495 | +39 | +2.7% | 147,900 |
| 2018/08/20 | 1,534 | 1,572 | 1,452 | 1,456 | -51 | -3.4% | 455,000 |
| 2018/08/17 | 1,492 | 1,533 | 1,457 | 1,507 | +49 | +3.4% | 275,900 |
| 2018/08/16 | 1,487 | 1,545 | 1,454 | 1,458 | -24 | -1.6% | 192,000 |
| 2018/08/15 | 1,554 | 1,554 | 1,433 | 1,482 | -47 | -3.1% | 518,200 |
| 2018/08/14 | 1,422 | 1,585 | 1,404 | 1,529 | +33 | +2.2% | 568,500 |
| 2018/08/13 | 1,511 | 1,528 | 1,479 | 1,496 | -15 | -1% | 247,800 |
| 2018/08/10 | 1,521 | 1,555 | 1,507 | 1,511 | -17 | -1.1% | 153,100 |
| 2018/08/09 | 1,508 | 1,538 | 1,500 | 1,528 | +21 | +1.4% | 110,000 |
| 2018/08/08 | 1,530 | 1,545 | 1,493 | 1,507 | +11 | +0.7% | 246,300 |
| 2018/08/07 | 1,580 | 1,605 | 1,486 | 1,496 | -72 | -4.6% | 300,500 |
| 2018/08/06 | 1,639 | 1,661 | 1,565 | 1,568 | -69 | -4.2% | 170,400 |
| 2018/08/03 | 1,722 | 1,733 | 1,634 | 1,637 | -78 | -4.5% | 212,100 |
| 2018/08/02 | 1,771 | 1,785 | 1,706 | 1,715 | -38 | -2.2% | 219,200 |
| 2018/08/01 | 1,705 | 1,769 | 1,687 | 1,753 | +76 | +4.5% | 323,100 |
| 2018/07/31 | 1,635 | 1,689 | 1,605 | 1,677 | +39 | +2.4% | 214,500 |
| 2018/07/30 | 1,656 | 1,657 | 1,607 | 1,638 | -10 | -0.6% | 257,500 |
| 2018/07/27 | 1,680 | 1,680 | 1,614 | 1,648 | +27 | +1.7% | 146,800 |
| 2018/07/26 | 1,670 | 1,692 | 1,615 | 1,621 | -23 | -1.4% | 247,500 |
| 2018/07/25 | 1,633 | 1,654 | 1,621 | 1,644 | ±0 | ±0% | 98,600 |
| 2018/07/24 | 1,604 | 1,644 | 1,594 | 1,644 | +40 | +2.5% | 101,700 |
| 2018/07/23 | 1,610 | 1,653 | 1,587 | 1,604 | -24 | -1.5% | 152,100 |
| 2018/07/20 | 1,625 | 1,683 | 1,610 | 1,628 | -6 | -0.4% | 169,500 |
| 2018/07/19 | 1,645 | 1,690 | 1,624 | 1,634 | -10 | -0.6% | 218,700 |
1501～
1550
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
