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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,046 | 1,075 | 1,040 | 1,065 | +39 | +3.8% | 186,800 |
| 2022/10/13 | 1,056 | 1,066 | 1,026 | 1,026 | -60 | -5.5% | 266,800 |
| 2022/10/12 | 1,077 | 1,099 | 1,071 | 1,086 | +9 | +0.8% | 126,800 |
| 2022/10/11 | 1,100 | 1,107 | 1,076 | 1,077 | -36 | -3.2% | 167,000 |
| 2022/10/07 | 1,100 | 1,133 | 1,097 | 1,113 | -3 | -0.3% | 189,100 |
| 2022/10/06 | 1,132 | 1,143 | 1,103 | 1,116 | -26 | -2.3% | 257,700 |
| 2022/10/05 | 1,140 | 1,156 | 1,134 | 1,142 | +32 | +2.9% | 305,400 |
| 2022/10/04 | 1,086 | 1,111 | 1,077 | 1,110 | +41 | +3.8% | 293,500 |
| 2022/10/03 | 1,050 | 1,076 | 1,025 | 1,069 | +13 | +1.2% | 253,000 |
| 2022/09/30 | 1,063 | 1,086 | 1,048 | 1,056 | ±0 | ±0% | 329,200 |
| 2022/09/29 | 1,038 | 1,059 | 1,023 | 1,056 | +47 | +4.7% | 324,100 |
| 2022/09/28 | 1,000 | 1,035 | 994 | 1,009 | +10 | +1% | 282,800 |
| 2022/09/27 | 978 | 1,013 | 978 | 999 | +33 | +3.4% | 189,500 |
| 2022/09/26 | 965 | 981 | 956 | 966 | -11 | -1.1% | 201,700 |
| 2022/09/22 | 975 | 983 | 960 | 977 | -17 | -1.7% | 173,200 |
| 2022/09/21 | 990 | 995 | 972 | 994 | -2 | -0.2% | 179,600 |
| 2022/09/20 | 1,007 | 1,013 | 988 | 996 | -5 | -0.5% | 114,200 |
| 2022/09/16 | 1,016 | 1,022 | 1,001 | 1,001 | -24 | -2.3% | 124,700 |
| 2022/09/15 | 1,042 | 1,047 | 1,024 | 1,025 | -10 | -1% | 107,900 |
| 2022/09/14 | 1,042 | 1,044 | 1,022 | 1,035 | -36 | -3.4% | 172,400 |
| 2022/09/13 | 1,088 | 1,100 | 1,066 | 1,071 | -2 | -0.2% | 178,000 |
| 2022/09/12 | 1,056 | 1,075 | 1,046 | 1,073 | +19 | +1.8% | 150,900 |
| 2022/09/09 | 1,025 | 1,060 | 1,021 | 1,054 | +38 | +3.7% | 203,700 |
| 2022/09/08 | 1,049 | 1,060 | 1,016 | 1,016 | -8 | -0.8% | 202,100 |
| 2022/09/07 | 1,050 | 1,050 | 1,013 | 1,024 | -34 | -3.2% | 180,800 |
| 2022/09/06 | 1,079 | 1,092 | 1,053 | 1,058 | -14 | -1.3% | 169,800 |
| 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 |
701～
750
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
