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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,579 | 1,652 | 1,554 | 1,644 | +67 | +4.2% | 436,100 |
| 2018/07/17 | 1,653 | 1,757 | 1,561 | 1,577 | -36 | -2.2% | 634,500 |
| 2018/07/13 | 1,620 | 1,657 | 1,605 | 1,613 | +31 | +2% | 253,300 |
| 2018/07/12 | 1,566 | 1,614 | 1,563 | 1,582 | +40 | +2.6% | 207,400 |
| 2018/07/11 | 1,592 | 1,602 | 1,535 | 1,542 | -36 | -2.3% | 131,800 |
| 2018/07/10 | 1,612 | 1,615 | 1,576 | 1,578 | -16 | -1% | 165,100 |
| 2018/07/09 | 1,520 | 1,607 | 1,520 | 1,594 | +76 | +5% | 223,200 |
| 2018/07/06 | 1,495 | 1,528 | 1,485 | 1,518 | +27 | +1.8% | 147,700 |
| 2018/07/05 | 1,572 | 1,576 | 1,482 | 1,491 | -51 | -3.3% | 246,900 |
| 2018/07/04 | 1,511 | 1,570 | 1,510 | 1,542 | +17 | +1.1% | 187,000 |
| 2018/07/03 | 1,600 | 1,600 | 1,511 | 1,525 | -36 | -2.3% | 214,500 |
| 2018/07/02 | 1,575 | 1,606 | 1,556 | 1,561 | -22 | -1.4% | 168,300 |
| 2018/06/29 | 1,600 | 1,617 | 1,562 | 1,583 | -2 | -0.1% | 146,200 |
| 2018/06/28 | 1,573 | 1,585 | 1,532 | 1,585 | -8 | -0.5% | 136,800 |
| 2018/06/27 | 1,518 | 1,618 | 1,518 | 1,593 | +67 | +4.4% | 202,000 |
| 2018/06/26 | 1,520 | 1,559 | 1,508 | 1,526 | -23 | -1.5% | 163,300 |
| 2018/06/25 | 1,601 | 1,622 | 1,546 | 1,549 | -44 | -2.8% | 181,300 |
| 2018/06/22 | 1,600 | 1,620 | 1,559 | 1,593 | -31 | -1.9% | 230,600 |
| 2018/06/21 | 1,606 | 1,649 | 1,578 | 1,624 | +25 | +1.6% | 290,500 |
| 2018/06/20 | 1,545 | 1,599 | 1,502 | 1,599 | +43 | +2.8% | 264,800 |
| 2018/06/19 | 1,628 | 1,628 | 1,535 | 1,556 | -86 | -5.2% | 290,800 |
| 2018/06/18 | 1,670 | 1,670 | 1,585 | 1,642 | -4 | -0.2% | 226,400 |
| 2018/06/15 | 1,669 | 1,669 | 1,616 | 1,646 | +45 | +2.8% | 211,800 |
| 2018/06/14 | 1,658 | 1,678 | 1,576 | 1,601 | -17 | -1.1% | 276,500 |
| 2018/06/13 | 1,600 | 1,629 | 1,567 | 1,618 | +39 | +2.5% | 240,600 |
| 2018/06/12 | 1,570 | 1,586 | 1,551 | 1,579 | ±0 | ±0% | 254,300 |
| 2018/06/11 | 1,604 | 1,609 | 1,540 | 1,579 | -21 | -1.3% | 214,300 |
| 2018/06/08 | 1,639 | 1,667 | 1,572 | 1,600 | -79 | -4.7% | 330,500 |
| 2018/06/07 | 1,693 | 1,696 | 1,622 | 1,679 | +43 | +2.6% | 298,400 |
| 2018/06/06 | 1,641 | 1,655 | 1,572 | 1,636 | +9 | +0.6% | 312,000 |
| 2018/06/05 | 1,536 | 1,713 | 1,521 | 1,627 | +125 | +8.3% | 719,200 |
| 2018/06/04 | 1,463 | 1,511 | 1,457 | 1,502 | +51 | +3.5% | 160,400 |
| 2018/06/01 | 1,432 | 1,461 | 1,430 | 1,451 | -3 | -0.2% | 188,900 |
| 2018/05/31 | 1,428 | 1,454 | 1,389 | 1,454 | +68 | +4.9% | 530,000 |
| 2018/05/30 | 1,381 | 1,414 | 1,357 | 1,386 | -24 | -1.7% | 167,000 |
| 2018/05/29 | 1,450 | 1,451 | 1,389 | 1,410 | -34 | -2.4% | 231,000 |
| 2018/05/28 | 1,466 | 1,485 | 1,442 | 1,444 | -24 | -1.6% | 122,100 |
| 2018/05/25 | 1,498 | 1,515 | 1,460 | 1,468 | -12 | -0.8% | 108,600 |
| 2018/05/24 | 1,548 | 1,548 | 1,470 | 1,480 | -49 | -3.2% | 316,500 |
| 2018/05/23 | 1,555 | 1,582 | 1,515 | 1,529 | -35 | -2.2% | 329,500 |
| 2018/05/22 | 1,540 | 1,570 | 1,526 | 1,564 | +25 | +1.6% | 228,200 |
| 2018/05/21 | 1,505 | 1,543 | 1,501 | 1,539 | +48 | +3.2% | 185,800 |
| 2018/05/18 | 1,433 | 1,495 | 1,430 | 1,491 | +46 | +3.2% | 193,600 |
| 2018/05/17 | 1,520 | 1,530 | 1,430 | 1,445 | -31 | -2.1% | 264,200 |
| 2018/05/16 | 1,454 | 1,515 | 1,414 | 1,476 | +99 | +7.2% | 448,400 |
| 2018/05/15 | 1,461 | 1,478 | 1,353 | 1,377 | -232 | -14.4% | 989,900 |
| 2018/05/14 | 1,570 | 1,633 | 1,530 | 1,609 | +79 | +5.2% | 626,300 |
| 2018/05/11 | 1,526 | 1,538 | 1,493 | 1,530 | +3 | +0.2% | 173,700 |
| 2018/05/10 | 1,515 | 1,562 | 1,512 | 1,527 | +3 | +0.2% | 227,300 |
| 2018/05/09 | 1,533 | 1,548 | 1,478 | 1,524 | -1 | -0.1% | 254,200 |
1551～
1600
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
