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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,090 | 1,090.5 | 1,047 | 1,060.5 | -25 | -2.3% | 384,800 |
| 2017/09/21 | 1,109 | 1,141 | 1,082.5 | 1,085.5 | -40.5 | -3.6% | 700,400 |
| 2017/09/20 | 1,144.5 | 1,145 | 1,122.5 | 1,126 | -18 | -1.6% | 137,400 |
| 2017/09/19 | 1,145 | 1,180 | 1,134.5 | 1,144 | +3 | +0.3% | 222,800 |
| 2017/09/15 | 1,109.5 | 1,142 | 1,107.5 | 1,141 | +15.5 | +1.4% | 531,600 |
| 2017/09/14 | 1,155.5 | 1,155.5 | 1,121 | 1,125.5 | -29.5 | -2.6% | 177,800 |
| 2017/09/13 | 1,150 | 1,161 | 1,130.5 | 1,155 | +0.5 | ±0% | 246,800 |
| 2017/09/12 | 1,153 | 1,174.5 | 1,136 | 1,154.5 | +24 | +2.1% | 238,800 |
| 2017/09/11 | 1,082.5 | 1,154.5 | 1,080 | 1,130.5 | +50 | +4.6% | 325,400 |
| 2017/09/08 | 1,082.5 | 1,118 | 1,079 | 1,080.5 | -13.5 | -1.2% | 249,000 |
| 2017/09/07 | 1,075 | 1,096 | 1,048 | 1,094 | +46 | +4.4% | 317,000 |
| 2017/09/06 | 981.5 | 1,084.5 | 980 | 1,048 | +46.5 | +4.6% | 477,800 |
| 2017/09/05 | 1,080 | 1,120 | 976.5 | 1,001.5 | -101 | -9.2% | 794,200 |
| 2017/09/04 | 1,182.5 | 1,185.5 | 1,066 | 1,102.5 | -155 | -12.3% | 1,025,800 |
| 2017/09/01 | 1,264 | 1,281 | 1,250.5 | 1,257.5 | +10 | +0.8% | 226,800 |
| 2017/08/31 | 1,199.5 | 1,264 | 1,186 | 1,247.5 | +61.5 | +5.2% | 355,200 |
| 2017/08/30 | 1,180 | 1,197.5 | 1,153 | 1,186 | +9 | +0.8% | 171,800 |
| 2017/08/29 | 1,165.5 | 1,180 | 1,148.5 | 1,177 | +1 | +0.1% | 146,600 |
| 2017/08/28 | 1,185.5 | 1,186 | 1,171 | 1,176 | +1 | +0.1% | 55,200 |
| 2017/08/25 | 1,170.5 | 1,179 | 1,148 | 1,175 | +0.5 | ±0% | 165,200 |
| 2017/08/24 | 1,192 | 1,192 | 1,161 | 1,174.5 | -20 | -1.7% | 287,400 |
| 2017/08/23 | 1,207.5 | 1,214 | 1,186.5 | 1,194.5 | -2 | -0.2% | 108,800 |
| 2017/08/22 | 1,166 | 1,212 | 1,162.5 | 1,196.5 | +30.5 | +2.6% | 183,600 |
| 2017/08/21 | 1,131.5 | 1,171.5 | 1,130 | 1,166 | +24.5 | +2.1% | 137,200 |
| 2017/08/18 | 1,141.5 | 1,163 | 1,137.5 | 1,141.5 | -26 | -2.2% | 190,000 |
| 2017/08/17 | 1,186.5 | 1,186.5 | 1,149.5 | 1,167.5 | -16.5 | -1.4% | 215,000 |
| 2017/08/16 | 1,194.5 | 1,203 | 1,177.5 | 1,184 | -28 | -2.3% | 152,800 |
| 2017/08/15 | 1,221 | 1,255 | 1,180.5 | 1,212 | +41 | +3.5% | 440,600 |
| 2017/08/14 | 1,175 | 1,187.5 | 1,157.5 | 1,171 | -29 | -2.4% | 196,600 |
| 2017/08/10 | 1,211.5 | 1,232.5 | 1,181 | 1,200 | -0.5 | ±0% | 145,000 |
| 2017/08/09 | 1,245 | 1,245 | 1,175.5 | 1,200.5 | -38 | -3.1% | 238,200 |
| 2017/08/08 | 1,239 | 1,267.5 | 1,234.5 | 1,238.5 | +6.5 | +0.5% | 204,000 |
| 2017/08/07 | 1,226 | 1,249 | 1,218.5 | 1,232 | +9 | +0.7% | 172,600 |
| 2017/08/04 | 1,201 | 1,237 | 1,200 | 1,223 | +14.5 | +1.2% | 174,800 |
| 2017/08/03 | 1,200 | 1,220 | 1,177 | 1,208.5 | -9 | -0.7% | 377,600 |
| 2017/08/02 | 1,167 | 1,223 | 1,142 | 1,217.5 | +48.5 | +4.1% | 240,600 |
| 2017/08/01 | 1,200 | 1,206.5 | 1,149.5 | 1,169 | -45 | -3.7% | 383,400 |
| 2017/07/31 | 1,231 | 1,234.5 | 1,187.5 | 1,214 | -25 | -2% | 386,200 |
| 2017/07/28 | 1,241.5 | 1,241.5 | 1,196.5 | 1,239 | -5.5 | -0.4% | 404,000 |
| 2017/07/27 | 1,264 | 1,267 | 1,226 | 1,244.5 | -28 | -2.2% | 317,400 |
| 2017/07/26 | 1,275.5 | 1,279 | 1,253.5 | 1,272.5 | -2 | -0.2% | 244,000 |
| 2017/07/25 | 1,298 | 1,298 | 1,265 | 1,274.5 | -14.5 | -1.1% | 245,000 |
| 2017/07/24 | 1,295 | 1,307 | 1,275.5 | 1,289 | ±0 | ±0% | 114,800 |
| 2017/07/21 | 1,315 | 1,326 | 1,287.5 | 1,289 | -24 | -1.8% | 210,200 |
| 2017/07/20 | 1,355.5 | 1,362.5 | 1,303 | 1,313 | -32 | -2.4% | 317,600 |
| 2017/07/19 | 1,284 | 1,350 | 1,284 | 1,345 | +56.5 | +4.4% | 341,200 |
| 2017/07/18 | 1,323.5 | 1,324.5 | 1,267 | 1,288.5 | -36.5 | -2.8% | 415,000 |
| 2017/07/14 | 1,339.5 | 1,342.5 | 1,310.5 | 1,325 | -14.5 | -1.1% | 147,200 |
| 2017/07/13 | 1,349.5 | 1,357.5 | 1,328.5 | 1,339.5 | -13.5 | -1% | 167,600 |
| 2017/07/12 | 1,362.5 | 1,369.5 | 1,339 | 1,353 | -7 | -0.5% | 217,800 |
1751～
1800
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
