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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,059 | 1,073 | 1,045 | 1,072 | -7 | -0.6% | 184,800 |
| 2022/09/02 | 1,104 | 1,118 | 1,068 | 1,079 | -11 | -1% | 212,300 |
| 2022/09/01 | 1,109 | 1,120 | 1,086 | 1,090 | -39 | -3.5% | 163,300 |
| 2022/08/31 | 1,123 | 1,134 | 1,107 | 1,129 | +4 | +0.4% | 141,600 |
| 2022/08/30 | 1,152 | 1,152 | 1,118 | 1,125 | -14 | -1.2% | 230,400 |
| 2022/08/29 | 1,145 | 1,158 | 1,136 | 1,139 | -61 | -5.1% | 248,800 |
| 2022/08/26 | 1,216 | 1,216 | 1,186 | 1,200 | -10 | -0.8% | 155,000 |
| 2022/08/25 | 1,205 | 1,229 | 1,201 | 1,210 | +13 | +1.1% | 157,800 |
| 2022/08/24 | 1,208 | 1,208 | 1,174 | 1,197 | -12 | -1% | 194,600 |
| 2022/08/23 | 1,195 | 1,213 | 1,184 | 1,209 | -6 | -0.5% | 187,700 |
| 2022/08/22 | 1,215 | 1,235 | 1,202 | 1,215 | -34 | -2.7% | 193,500 |
| 2022/08/19 | 1,300 | 1,302 | 1,249 | 1,249 | -53 | -4.1% | 225,200 |
| 2022/08/18 | 1,298 | 1,308 | 1,274 | 1,302 | ±0 | ±0% | 201,300 |
| 2022/08/17 | 1,298 | 1,317 | 1,280 | 1,302 | +16 | +1.2% | 203,600 |
| 2022/08/16 | 1,271 | 1,318 | 1,271 | 1,286 | +18 | +1.4% | 218,700 |
| 2022/08/15 | 1,287 | 1,299 | 1,258 | 1,268 | -6 | -0.5% | 222,500 |
| 2022/08/12 | 1,223 | 1,287 | 1,210 | 1,274 | +43 | +3.5% | 487,300 |
| 2022/08/10 | 1,302 | 1,314 | 1,216 | 1,231 | -101 | -7.6% | 543,900 |
| 2022/08/09 | 1,231 | 1,332 | 1,174 | 1,332 | -35 | -2.6% | 823,400 |
| 2022/08/08 | 1,384 | 1,398 | 1,366 | 1,367 | -42 | -3% | 361,200 |
| 2022/08/05 | 1,390 | 1,411 | 1,378 | 1,409 | +17 | +1.2% | 317,800 |
| 2022/08/04 | 1,346 | 1,395 | 1,333 | 1,392 | +71 | +5.4% | 366,200 |
| 2022/08/03 | 1,302 | 1,323 | 1,295 | 1,321 | +45 | +3.5% | 221,800 |
| 2022/08/02 | 1,283 | 1,296 | 1,266 | 1,276 | -10 | -0.8% | 136,200 |
| 2022/08/01 | 1,281 | 1,291 | 1,266 | 1,286 | -19 | -1.5% | 182,900 |
| 2022/07/29 | 1,259 | 1,314 | 1,255 | 1,305 | +61 | +4.9% | 358,700 |
| 2022/07/28 | 1,230 | 1,252 | 1,227 | 1,244 | +34 | +2.8% | 202,700 |
| 2022/07/27 | 1,216 | 1,232 | 1,193 | 1,210 | -15 | -1.2% | 149,300 |
| 2022/07/26 | 1,227 | 1,234 | 1,212 | 1,225 | -20 | -1.6% | 141,400 |
| 2022/07/25 | 1,241 | 1,252 | 1,223 | 1,245 | -19 | -1.5% | 198,500 |
| 2022/07/22 | 1,249 | 1,279 | 1,245 | 1,264 | +19 | +1.5% | 369,500 |
| 2022/07/21 | 1,208 | 1,250 | 1,208 | 1,245 | +43 | +3.6% | 246,500 |
| 2022/07/20 | 1,207 | 1,218 | 1,197 | 1,202 | +21 | +1.8% | 197,100 |
| 2022/07/19 | 1,200 | 1,200 | 1,166 | 1,181 | -10 | -0.8% | 189,500 |
| 2022/07/15 | 1,168 | 1,207 | 1,162 | 1,191 | +30 | +2.6% | 329,200 |
| 2022/07/14 | 1,151 | 1,169 | 1,135 | 1,161 | +28 | +2.5% | 195,500 |
| 2022/07/13 | 1,114 | 1,135 | 1,102 | 1,133 | +29 | +2.6% | 171,600 |
| 2022/07/12 | 1,109 | 1,109 | 1,080 | 1,104 | -25 | -2.2% | 295,100 |
| 2022/07/11 | 1,178 | 1,191 | 1,125 | 1,129 | -19 | -1.7% | 191,000 |
| 2022/07/08 | 1,158 | 1,169 | 1,121 | 1,148 | +1 | +0.1% | 312,000 |
| 2022/07/07 | 1,127 | 1,187 | 1,097 | 1,147 | +20 | +1.8% | 578,200 |
| 2022/07/06 | 1,082 | 1,133 | 1,082 | 1,127 | +45 | +4.2% | 436,800 |
| 2022/07/05 | 1,041 | 1,099 | 1,041 | 1,082 | +52 | +5% | 305,900 |
| 2022/07/04 | 1,036 | 1,046 | 1,017 | 1,030 | +14 | +1.4% | 100,900 |
| 2022/07/01 | 1,007 | 1,036 | 1,005 | 1,016 | +4 | +0.4% | 136,200 |
| 2022/06/30 | 1,062 | 1,062 | 1,012 | 1,012 | -31 | -3% | 157,600 |
| 2022/06/29 | 1,030 | 1,045 | 1,017 | 1,043 | -7 | -0.7% | 185,700 |
| 2022/06/28 | 1,036 | 1,060 | 1,030 | 1,050 | +5 | +0.5% | 187,500 |
| 2022/06/27 | 1,036 | 1,054 | 1,018 | 1,045 | +20 | +2% | 220,800 |
| 2022/06/24 | 996 | 1,030 | 995 | 1,025 | +53 | +5.5% | 194,300 |
651～
700
件表示中 / 2535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 | 43,000円 | +52.4% | - | 2.09% | 9.86倍 | 5.26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 |
| クロスキャット | 103,300円 | +7.8% | +14.6% | 3.19% | 12.56倍 | 2.85倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| サイバセキュリ | 167,900円 | +29.6% | +20.2% | 0.30% | 24.56倍 | 10.21倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| セグエ | 52,700円 | +20.2% | +18.9% | 2.47% | 23.79倍 | 5.59倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ヒトコムＨＤ | 94,600円 | +6.5% | +43.6% | 3.81% | 15.73倍 | 0.97倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
