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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,057.5 | 1,062 | 987.5 | 987.5 | -45.5 | -4.4% | 506,400 |
| 2017/04/26 | 1,067.5 | 1,070 | 1,020 | 1,033 | -9.5 | -0.9% | 287,600 |
| 2017/04/25 | 1,000 | 1,050 | 978.8 | 1,042.5 | +41.2 | +4.1% | 270,800 |
| 2017/04/24 | 1,015 | 1,021.3 | 996.3 | 1,001.3 | -10 | -1% | 178,400 |
| 2017/04/21 | 1,022.5 | 1,028.8 | 998.8 | 1,011.3 | ±0 | ±0% | 196,400 |
| 2017/04/20 | 1,035 | 1,040 | 1,001.3 | 1,011.3 | -6.2 | -0.6% | 229,600 |
| 2017/04/19 | 996.3 | 1,053.8 | 995 | 1,017.5 | +25 | +2.5% | 553,600 |
| 2017/04/18 | 1,000 | 1,017.5 | 976.3 | 992.5 | +12.5 | +1.3% | 656,000 |
| 2017/04/17 | 970 | 1,003.8 | 927.5 | 980 | +20 | +2.1% | 496,800 |
| 2017/04/14 | 952.5 | 975 | 930 | 960 | +8.7 | +0.9% | 260,400 |
| 2017/04/13 | 907.5 | 987.5 | 903.8 | 951.3 | +27.5 | +3% | 399,200 |
| 2017/04/12 | 925 | 952.5 | 892.5 | 923.8 | -2.5 | -0.3% | 557,200 |
| 2017/04/11 | 938.8 | 962.5 | 910 | 926.3 | +55 | +6.3% | 681,600 |
| 2017/04/10 | 875 | 883.8 | 853.8 | 871.3 | +22.5 | +2.7% | 250,000 |
| 2017/04/07 | 833.8 | 865 | 813.8 | 848.8 | +23.8 | +2.9% | 323,200 |
| 2017/04/06 | 851.3 | 856.3 | 795 | 825 | -32.5 | -3.8% | 514,000 |
| 2017/04/05 | 886.3 | 933.8 | 815 | 857.5 | -17.5 | -2% | 525,200 |
| 2017/04/04 | 928.8 | 953.8 | 853.8 | 875 | -71.3 | -7.5% | 466,400 |
2001～
2050
件表示中 / 2611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 | 57,500円 | +52.4% | - | 1.57% | 13.19倍 | 7.79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 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ＡＧＳ | 133,600円 | +7.8% | +10.0% | 2.10% | 15.31倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| エイチームＨＤ | 122,100円 | +4.5% | +113.5% | 1.80% | 22.67倍 | 2.24倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
