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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,199 | 1,229 | 1,188 | 1,229 | +34 | +2.8% | 369,100 |
| 2022/03/29 | 1,156 | 1,205 | 1,146 | 1,195 | +59 | +5.2% | 328,800 |
| 2022/03/28 | 1,145 | 1,151 | 1,112 | 1,136 | -32 | -2.7% | 325,200 |
| 2022/03/25 | 1,183 | 1,185 | 1,142 | 1,168 | -5 | -0.4% | 323,000 |
| 2022/03/24 | 1,150 | 1,173 | 1,140 | 1,173 | +8 | +0.7% | 372,300 |
| 2022/03/23 | 1,105 | 1,166 | 1,098 | 1,165 | +73 | +6.7% | 400,200 |
| 2022/03/22 | 1,110 | 1,110 | 1,080 | 1,092 | -5 | -0.5% | 279,100 |
| 2022/03/18 | 1,075 | 1,097 | 1,072 | 1,097 | +22 | +2% | 275,400 |
| 2022/03/17 | 1,075 | 1,092 | 1,051 | 1,075 | +25 | +2.4% | 281,900 |
| 2022/03/16 | 1,078 | 1,083 | 1,045 | 1,050 | -3 | -0.3% | 278,100 |
| 2022/03/15 | 1,030 | 1,069 | 1,024 | 1,053 | +4 | +0.4% | 281,500 |
| 2022/03/14 | 1,052 | 1,069 | 1,041 | 1,049 | -3 | -0.3% | 235,600 |
| 2022/03/11 | 1,053 | 1,077 | 1,040 | 1,052 | -31 | -2.9% | 328,000 |
| 2022/03/10 | 1,120 | 1,120 | 1,076 | 1,083 | +19 | +1.8% | 276,300 |
| 2022/03/09 | 1,078 | 1,089 | 1,054 | 1,064 | -4 | -0.4% | 315,800 |
| 2022/03/08 | 1,029 | 1,097 | 1,024 | 1,068 | +28 | +2.7% | 370,700 |
| 2022/03/07 | 1,030 | 1,057 | 1,015 | 1,040 | -20 | -1.9% | 363,100 |
| 2022/03/04 | 1,067 | 1,084 | 1,040 | 1,060 | -33 | -3% | 279,500 |
| 2022/03/03 | 1,120 | 1,121 | 1,090 | 1,093 | +2 | +0.2% | 203,000 |
| 2022/03/02 | 1,095 | 1,119 | 1,070 | 1,091 | -18 | -1.6% | 320,100 |
| 2022/03/01 | 1,085 | 1,118 | 1,067 | 1,109 | +50 | +4.7% | 352,800 |
| 2022/02/28 | 1,054 | 1,063 | 1,018 | 1,059 | +14 | +1.3% | 302,500 |
| 2022/02/25 | 997 | 1,045 | 985 | 1,045 | +78 | +8.1% | 435,800 |
| 2022/02/24 | 971 | 987 | 923 | 967 | -31 | -3.1% | 488,300 |
| 2022/02/22 | 987 | 1,031 | 982 | 998 | -17 | -1.7% | 298,600 |
| 2022/02/21 | 980 | 1,025 | 966 | 1,015 | -2 | -0.2% | 292,500 |
| 2022/02/18 | 982 | 1,020 | 965 | 1,017 | ±0 | ±0% | 293,800 |
| 2022/02/17 | 1,008 | 1,017 | 979 | 1,017 | -17 | -1.6% | 521,000 |
| 2022/02/16 | 1,064 | 1,082 | 1,019 | 1,034 | -4 | -0.4% | 476,800 |
| 2022/02/15 | 960 | 1,057 | 931 | 1,038 | +93 | +9.8% | 985,400 |
| 2022/02/14 | 1,000 | 1,001 | 944 | 945 | -98 | -9.4% | 476,200 |
| 2022/02/10 | 1,030 | 1,053 | 1,026 | 1,043 | +30 | +3% | 214,200 |
| 2022/02/09 | 998 | 1,013 | 968 | 1,013 | +35 | +3.6% | 298,600 |
| 2022/02/08 | 1,006 | 1,024 | 977 | 978 | -44 | -4.3% | 323,000 |
| 2022/02/07 | 1,035 | 1,045 | 1,009 | 1,022 | -4 | -0.4% | 239,500 |
| 2022/02/04 | 1,002 | 1,028 | 993 | 1,026 | +18 | +1.8% | 216,900 |
| 2022/02/03 | 1,046 | 1,048 | 1,006 | 1,008 | -52 | -4.9% | 203,700 |
| 2022/02/02 | 1,034 | 1,060 | 1,033 | 1,060 | +46 | +4.5% | 169,900 |
| 2022/02/01 | 1,038 | 1,062 | 1,005 | 1,014 | +12 | +1.2% | 198,900 |
| 2022/01/31 | 979 | 1,017 | 977 | 1,002 | +38 | +3.9% | 245,500 |
| 2022/01/28 | 977 | 985 | 946 | 964 | -5 | -0.5% | 286,200 |
| 2022/01/27 | 1,063 | 1,066 | 965 | 969 | -111 | -10.3% | 482,600 |
| 2022/01/26 | 1,050 | 1,088 | 1,034 | 1,080 | +24 | +2.3% | 253,900 |
| 2022/01/25 | 1,099 | 1,117 | 1,043 | 1,056 | -43 | -3.9% | 464,000 |
| 2022/01/24 | 1,085 | 1,104 | 1,045 | 1,099 | -34 | -3% | 737,000 |
| 2022/01/21 | 1,090 | 1,135 | 1,085 | 1,133 | +10 | +0.9% | 473,100 |
| 2022/01/20 | 1,074 | 1,134 | 1,071 | 1,123 | +48 | +4.5% | 598,700 |
| 2022/01/19 | 1,112 | 1,140 | 1,070 | 1,075 | -76 | -6.6% | 726,100 |
| 2022/01/18 | 1,122 | 1,170 | 1,117 | 1,151 | +33 | +3% | 358,300 |
| 2022/01/17 | 1,110 | 1,123 | 1,104 | 1,118 | -7 | -0.6% | 250,000 |
801～
850
件表示中 / 2578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 | 41,800円 | +52.4% | - | 2.15% | 9.59倍 | 5.12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 |
| スパイダーＰ | 48,100円 | +30.2% | - | 0.00% | - | 6.43倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| シンクロフード | 57,900円 | +3.8% | -24.5% | 2.59% | 28.26倍 | 3.05倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| サイバセキュリ | 161,000円 | +29.6% | +20.2% | 0.31% | 23.77倍 | 9.87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 |
| 日本ＢＳ放 | 93,200円 | +0.6% | -3.1% | 3.22% | 11.80倍 | 0.70倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
