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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,100 | 1,137 | 1,094.5 | 1,123.5 | +9.5 | +0.9% | 298,400 |
| 2017/12/05 | 1,087 | 1,131 | 1,068.5 | 1,114 | +7 | +0.6% | 290,200 |
| 2017/12/04 | 1,125 | 1,183.5 | 1,090 | 1,107 | -16.5 | -1.5% | 528,200 |
| 2017/12/01 | 1,074 | 1,135 | 1,063.5 | 1,123.5 | +74.5 | +7.1% | 830,800 |
| 2017/11/30 | 1,055.5 | 1,066 | 1,032.5 | 1,049 | -26.5 | -2.5% | 263,400 |
| 2017/11/29 | 1,065 | 1,096.5 | 1,064.5 | 1,075.5 | +18 | +1.7% | 290,200 |
| 2017/11/28 | 1,068 | 1,078.5 | 1,044 | 1,057.5 | -11.5 | -1.1% | 178,000 |
| 2017/11/27 | 1,050.5 | 1,088 | 1,045 | 1,069 | +19.5 | +1.9% | 201,400 |
| 2017/11/24 | 1,075 | 1,088 | 1,049.5 | 1,049.5 | -4 | -0.4% | 315,200 |
| 2017/11/22 | 1,058.5 | 1,076.5 | 1,028.5 | 1,053.5 | +0.5 | ±0% | 319,200 |
| 2017/11/21 | 1,009.5 | 1,063.5 | 1,003.5 | 1,053 | +46 | +4.6% | 351,400 |
| 2017/11/20 | 986.5 | 1,016.5 | 982 | 1,007 | +15 | +1.5% | 153,200 |
| 2017/11/17 | 997 | 1,007.5 | 979 | 992 | +3 | +0.3% | 247,600 |
| 2017/11/16 | 941 | 992.5 | 940 | 989 | +48 | +5.1% | 287,800 |
| 2017/11/15 | 946 | 968.5 | 925.5 | 941 | +15 | +1.6% | 344,600 |
| 2017/11/14 | 950 | 953 | 910 | 926 | -103.5 | -10.1% | 675,000 |
| 2017/11/13 | 1,050 | 1,050 | 1,023.5 | 1,029.5 | -25.5 | -2.4% | 160,800 |
| 2017/11/10 | 1,022.5 | 1,055 | 1,022.5 | 1,055 | +15.5 | +1.5% | 131,200 |
| 2017/11/09 | 1,037.5 | 1,054 | 1,018.5 | 1,039.5 | +10 | +1% | 216,600 |
| 2017/11/08 | 1,025 | 1,032 | 1,013.5 | 1,029.5 | +5 | +0.5% | 99,000 |
| 2017/11/07 | 1,019.5 | 1,026 | 1,008.5 | 1,024.5 | +5.5 | +0.5% | 211,600 |
| 2017/11/06 | 1,040 | 1,040 | 1,018 | 1,019 | -21 | -2% | 261,400 |
| 2017/11/02 | 1,055 | 1,058.5 | 1,027.5 | 1,040 | -15 | -1.4% | 285,800 |
| 2017/11/01 | 1,079 | 1,081.5 | 1,046.5 | 1,055 | -24 | -2.2% | 326,200 |
| 2017/10/31 | 1,116.5 | 1,137.5 | 1,077 | 1,079 | -28.5 | -2.6% | 319,800 |
| 2017/10/30 | 1,080 | 1,117 | 1,080 | 1,107.5 | +28.5 | +2.6% | 265,200 |
| 2017/10/27 | 1,077.5 | 1,092 | 1,068.5 | 1,079 | +7.5 | +0.7% | 111,000 |
| 2017/10/26 | 1,067.5 | 1,083.5 | 1,065 | 1,071.5 | +4.5 | +0.4% | 83,800 |
| 2017/10/25 | 1,086.5 | 1,094.5 | 1,066 | 1,067 | -18.5 | -1.7% | 138,000 |
| 2017/10/24 | 1,070.5 | 1,097 | 1,063.5 | 1,085.5 | +15.5 | +1.4% | 138,200 |
| 2017/10/23 | 1,039.5 | 1,077.5 | 1,036 | 1,070 | +31 | +3% | 219,000 |
| 2017/10/20 | 1,047 | 1,057 | 1,034 | 1,039 | -13 | -1.2% | 146,800 |
| 2017/10/19 | 1,048 | 1,063 | 1,041.5 | 1,052 | -4.5 | -0.4% | 80,000 |
| 2017/10/18 | 1,062.5 | 1,074 | 1,045.5 | 1,056.5 | -3.5 | -0.3% | 114,200 |
| 2017/10/17 | 1,051 | 1,077.5 | 1,045.5 | 1,060 | +9 | +0.9% | 144,800 |
| 2017/10/16 | 1,070.5 | 1,072 | 1,036.5 | 1,051 | -22.5 | -2.1% | 244,600 |
| 2017/10/13 | 1,100 | 1,105 | 1,063.5 | 1,073.5 | -26.5 | -2.4% | 199,600 |
| 2017/10/12 | 1,124 | 1,130 | 1,100 | 1,100 | -12.5 | -1.1% | 234,800 |
| 2017/10/11 | 1,108.5 | 1,159.5 | 1,102 | 1,112.5 | +3 | +0.3% | 780,000 |
| 2017/10/10 | 1,110 | 1,123 | 1,083.5 | 1,109.5 | +15.5 | +1.4% | 260,800 |
| 2017/10/06 | 1,089.5 | 1,114.5 | 1,088.5 | 1,094 | -4 | -0.4% | 336,600 |
| 2017/10/05 | 1,082 | 1,109 | 1,081.5 | 1,098 | +16 | +1.5% | 307,400 |
| 2017/10/04 | 1,047 | 1,104 | 1,047 | 1,082 | +39 | +3.7% | 501,800 |
| 2017/10/03 | 1,052 | 1,057 | 1,033.5 | 1,043 | -7 | -0.7% | 187,600 |
| 2017/10/02 | 1,055.5 | 1,074 | 1,044 | 1,050 | +0.5 | ±0% | 229,800 |
| 2017/09/29 | 1,052 | 1,072 | 1,028.5 | 1,049.5 | +24.5 | +2.4% | 303,400 |
| 2017/09/28 | 1,020 | 1,040.5 | 1,017.5 | 1,025 | +7 | +0.7% | 200,400 |
| 2017/09/27 | 1,050 | 1,055 | 1,015.5 | 1,018 | -13 | -1.3% | 186,200 |
| 2017/09/26 | 1,037 | 1,040.5 | 1,019.5 | 1,031 | -16.5 | -1.6% | 313,000 |
| 2017/09/25 | 1,052 | 1,085.5 | 1,030 | 1,047.5 | -13 | -1.2% | 193,200 |
1701～
1750
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
