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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,350 | 1,428 | 1,339.5 | 1,417.5 | +55 | +4% | 700,400 |
| 2018/02/20 | 1,328.5 | 1,376 | 1,297 | 1,362.5 | +69.5 | +5.4% | 852,600 |
| 2018/02/19 | 1,217.5 | 1,316 | 1,210.5 | 1,293 | +108 | +9.1% | 845,800 |
| 2018/02/16 | 1,189.5 | 1,210.5 | 1,167.5 | 1,185 | +10.5 | +0.9% | 244,200 |
| 2018/02/15 | 1,149 | 1,192 | 1,133.5 | 1,174.5 | +31 | +2.7% | 283,400 |
| 2018/02/14 | 1,149 | 1,200 | 1,107.5 | 1,143.5 | +69.5 | +6.5% | 373,000 |
| 2018/02/13 | 1,090 | 1,107.5 | 1,074 | 1,074 | +24 | +2.3% | 282,000 |
| 2018/02/09 | 1,025.5 | 1,056.5 | 1,015.5 | 1,050 | -39.5 | -3.6% | 276,200 |
| 2018/02/08 | 1,070 | 1,101 | 1,070 | 1,089.5 | +18 | +1.7% | 162,600 |
| 2018/02/07 | 1,110 | 1,130.5 | 1,069 | 1,071.5 | +17 | +1.6% | 292,000 |
| 2018/02/06 | 985 | 1,080.5 | 985 | 1,054.5 | -105.5 | -9.1% | 501,400 |
| 2018/02/05 | 1,145.5 | 1,171 | 1,111 | 1,160 | -22 | -1.9% | 368,200 |
| 2018/02/02 | 1,154.5 | 1,188 | 1,154.5 | 1,182 | +15.5 | +1.3% | 164,800 |
| 2018/02/01 | 1,145.5 | 1,173.5 | 1,144 | 1,166.5 | +21 | +1.8% | 79,200 |
| 2018/01/31 | 1,146 | 1,160 | 1,131 | 1,145.5 | -17.5 | -1.5% | 108,400 |
| 2018/01/30 | 1,177 | 1,213 | 1,151 | 1,163 | -14 | -1.2% | 239,400 |
| 2018/01/29 | 1,172 | 1,189 | 1,167 | 1,177 | +5 | +0.4% | 102,800 |
| 2018/01/26 | 1,183.5 | 1,189 | 1,172 | 1,172 | -11.5 | -1% | 72,400 |
| 2018/01/25 | 1,169 | 1,188 | 1,155.5 | 1,183.5 | +14 | +1.2% | 140,600 |
| 2018/01/24 | 1,193 | 1,197 | 1,153 | 1,169.5 | -22.5 | -1.9% | 144,400 |
| 2018/01/23 | 1,193 | 1,219 | 1,189 | 1,192 | +0.5 | ±0% | 183,400 |
| 2018/01/22 | 1,175 | 1,203 | 1,156 | 1,191.5 | +16 | +1.4% | 204,800 |
| 2018/01/19 | 1,127.5 | 1,186.5 | 1,077 | 1,175.5 | +32.5 | +2.8% | 468,600 |
| 2018/01/18 | 1,172 | 1,174 | 1,136 | 1,143 | -18 | -1.6% | 210,800 |
| 2018/01/17 | 1,186 | 1,192 | 1,159 | 1,161 | -24.5 | -2.1% | 160,800 |
| 2018/01/16 | 1,239 | 1,240 | 1,155.5 | 1,185.5 | -29.5 | -2.4% | 401,600 |
| 2018/01/15 | 1,230.5 | 1,235 | 1,200.5 | 1,215 | -2.5 | -0.2% | 146,800 |
| 2018/01/12 | 1,237 | 1,270.5 | 1,208.5 | 1,217.5 | -13 | -1.1% | 472,600 |
| 2018/01/11 | 1,240 | 1,269.5 | 1,217 | 1,230.5 | +17.5 | +1.4% | 545,600 |
| 2018/01/10 | 1,161.5 | 1,226 | 1,144 | 1,213 | +59 | +5.1% | 748,200 |
| 2018/01/09 | 1,175.5 | 1,178 | 1,152.5 | 1,154 | -6.5 | -0.6% | 207,400 |
| 2018/01/05 | 1,156.5 | 1,168 | 1,136 | 1,160.5 | +10 | +0.9% | 159,200 |
| 2018/01/04 | 1,150 | 1,156.5 | 1,128.5 | 1,150.5 | +2 | +0.2% | 199,800 |
| 2017/12/29 | 1,180 | 1,186.5 | 1,144.5 | 1,148.5 | -29 | -2.5% | 227,000 |
| 2017/12/28 | 1,105.5 | 1,188.5 | 1,105.5 | 1,177.5 | +59.5 | +5.3% | 681,800 |
| 2017/12/27 | 1,118.5 | 1,150 | 1,100 | 1,118 | ±0 | ±0% | 344,000 |
| 2017/12/26 | 1,114 | 1,126.5 | 1,104.5 | 1,118 | +4 | +0.4% | 185,600 |
| 2017/12/25 | 1,103.5 | 1,121 | 1,095.5 | 1,114 | +22 | +2% | 173,400 |
| 2017/12/22 | 1,100 | 1,107.5 | 1,087.5 | 1,092 | -12 | -1.1% | 115,200 |
| 2017/12/21 | 1,144.5 | 1,144.5 | 1,098.5 | 1,104 | -21.5 | -1.9% | 123,200 |
| 2017/12/20 | 1,099 | 1,145.5 | 1,087 | 1,125.5 | +26.5 | +2.4% | 260,000 |
| 2017/12/19 | 1,078.5 | 1,114 | 1,065.5 | 1,099 | +20.5 | +1.9% | 161,400 |
| 2017/12/18 | 1,105.5 | 1,105.5 | 1,068 | 1,078.5 | -7.5 | -0.7% | 176,600 |
| 2017/12/15 | 1,080.5 | 1,103.5 | 1,079 | 1,086 | -2 | -0.2% | 169,800 |
| 2017/12/14 | 1,112 | 1,113.5 | 1,086.5 | 1,088 | -31 | -2.8% | 170,600 |
| 2017/12/13 | 1,134 | 1,136.5 | 1,116 | 1,119 | -22 | -1.9% | 179,400 |
| 2017/12/12 | 1,134.5 | 1,148.5 | 1,126 | 1,141 | +6.5 | +0.6% | 180,400 |
| 2017/12/11 | 1,146 | 1,158 | 1,128 | 1,134.5 | +4 | +0.4% | 172,400 |
| 2017/12/08 | 1,113 | 1,167.5 | 1,111.5 | 1,130.5 | +5 | +0.4% | 568,600 |
| 2017/12/07 | 1,114 | 1,144 | 1,112.5 | 1,125.5 | +2 | +0.2% | 196,200 |
1651～
1700
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
