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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,360 | 1,368 | 1,335.5 | 1,360 | +9.5 | +0.7% | 188,000 |
| 2017/07/10 | 1,350 | 1,358.5 | 1,321 | 1,350.5 | +18.5 | +1.4% | 181,800 |
| 2017/07/07 | 1,293 | 1,349.5 | 1,293 | 1,332 | +24 | +1.8% | 193,400 |
| 2017/07/06 | 1,337.5 | 1,345 | 1,298 | 1,308 | -20.5 | -1.5% | 195,000 |
| 2017/07/05 | 1,314 | 1,329 | 1,281.5 | 1,328.5 | -6.5 | -0.5% | 293,000 |
| 2017/07/04 | 1,390 | 1,390 | 1,312.5 | 1,335 | -41 | -3% | 328,400 |
| 2017/07/03 | 1,372.5 | 1,387.5 | 1,353 | 1,376 | +2.5 | +0.2% | 215,800 |
| 2017/06/30 | 1,370 | 1,382 | 1,340 | 1,373.5 | -14.5 | -1% | 228,600 |
| 2017/06/29 | 1,385 | 1,395.5 | 1,312.5 | 1,388 | +20.5 | +1.5% | 404,400 |
| 2017/06/28 | 1,426.5 | 1,431.5 | 1,361 | 1,367.5 | -43 | -3% | 443,400 |
| 2017/06/27 | 1,397 | 1,420 | 1,365 | 1,410.5 | +20 | +1.4% | 465,800 |
| 2017/06/26 | 1,317 | 1,410 | 1,310 | 1,390.5 | +73.5 | +5.6% | 534,000 |
| 2017/06/23 | 1,322.5 | 1,337 | 1,270 | 1,317 | +2 | +0.2% | 416,200 |
| 2017/06/22 | 1,325.5 | 1,340 | 1,301.5 | 1,315 | -10 | -0.8% | 187,200 |
| 2017/06/21 | 1,306.5 | 1,341.5 | 1,294 | 1,325 | -2.5 | -0.2% | 308,400 |
| 2017/06/20 | 1,313 | 1,371 | 1,306.5 | 1,327.5 | +39.5 | +3.1% | 729,000 |
| 2017/06/19 | 1,299.5 | 1,344 | 1,280 | 1,288 | +23 | +1.8% | 610,200 |
| 2017/06/16 | 1,195 | 1,265 | 1,191.5 | 1,265 | +70 | +5.9% | 514,800 |
| 2017/06/15 | 1,190 | 1,235 | 1,172.5 | 1,195 | +6.5 | +0.5% | 360,000 |
| 2017/06/14 | 1,224 | 1,232 | 1,172.5 | 1,188.5 | -23.5 | -1.9% | 280,600 |
| 2017/06/13 | 1,161 | 1,213.5 | 1,150 | 1,212 | +38 | +3.2% | 302,200 |
| 2017/06/12 | 1,206 | 1,206 | 1,144.5 | 1,174 | -33.5 | -2.8% | 265,600 |
| 2017/06/09 | 1,225 | 1,240 | 1,202.5 | 1,207.5 | -18.5 | -1.5% | 247,400 |
| 2017/06/08 | 1,213 | 1,262.5 | 1,195 | 1,226 | +13 | +1.1% | 283,800 |
| 2017/06/07 | 1,202.5 | 1,227.5 | 1,200 | 1,213 | -0.5 | ±0% | 170,200 |
| 2017/06/06 | 1,250 | 1,252.5 | 1,194 | 1,213.5 | -22.5 | -1.8% | 269,600 |
| 2017/06/05 | 1,233 | 1,270 | 1,215 | 1,236 | -2 | -0.2% | 320,600 |
| 2017/06/02 | 1,245 | 1,309 | 1,237.5 | 1,238 | +9.5 | +0.8% | 507,600 |
| 2017/06/01 | 1,272.5 | 1,280 | 1,217 | 1,228.5 | -23.5 | -1.9% | 434,600 |
| 2017/05/31 | 1,296 | 1,316.5 | 1,246 | 1,252 | -23.5 | -1.8% | 638,000 |
| 2017/05/30 | 1,212.5 | 1,330.5 | 1,212 | 1,275.5 | +84.5 | +7.1% | 1,157,600 |
| 2017/05/29 | 1,133 | 1,202.5 | 1,120 | 1,191 | +64.5 | +5.7% | 514,400 |
| 2017/05/26 | 1,165 | 1,165 | 1,100 | 1,126.5 | -24 | -2.1% | 365,000 |
| 2017/05/25 | 1,165 | 1,177.5 | 1,145.5 | 1,150.5 | +5 | +0.4% | 457,200 |
| 2017/05/24 | 1,140.5 | 1,166.5 | 1,126 | 1,145.5 | +26.5 | +2.4% | 500,400 |
| 2017/05/23 | 1,120 | 1,136.5 | 1,099 | 1,119 | +23.5 | +2.1% | 451,400 |
| 2017/05/22 | 1,125 | 1,143.5 | 1,092 | 1,095.5 | -27 | -2.4% | 592,000 |
| 2017/05/19 | 1,050 | 1,124 | 1,030.5 | 1,122.5 | +92.5 | +9% | 816,400 |
| 2017/05/18 | 980 | 1,032.5 | 973 | 1,030 | +22.5 | +2.2% | 425,800 |
| 2017/05/17 | 974 | 1,019.5 | 970.5 | 1,007.5 | +39 | +4% | 362,800 |
| 2017/05/16 | 960 | 975.5 | 946 | 968.5 | +33 | +3.5% | 267,800 |
| 2017/05/15 | 934.5 | 937 | 902.5 | 935.5 | +2.5 | +0.3% | 351,000 |
| 2017/05/12 | 1,017.5 | 1,023.5 | 931 | 933 | -77 | -7.6% | 706,600 |
| 2017/05/11 | 975 | 1,010 | 975 | 1,010 | +42.5 | +4.4% | 358,200 |
| 2017/05/10 | 986 | 1,000 | 958 | 967.5 | -18.5 | -1.9% | 456,200 |
| 2017/05/09 | 962 | 1,007.5 | 962 | 986 | +37 | +3.9% | 507,200 |
| 2017/05/08 | 948 | 968.5 | 935.5 | 949 | +8.5 | +0.9% | 275,200 |
| 2017/05/02 | 955.5 | 968 | 928.5 | 940.5 | -15 | -1.6% | 308,400 |
| 2017/05/01 | 972 | 972.5 | 942.5 | 955.5 | -19.5 | -2% | 269,600 |
| 2017/04/28 | 1,000 | 1,000 | 961.5 | 975 | -12.5 | -1.3% | 329,200 |
1801～
1850
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
