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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2022/01/14 | 1,130 | 1,130 | 1,106 | 1,125 | -30 | -2.6% | 380,500 |
| 2022/01/13 | 1,184 | 1,188 | 1,155 | 1,155 | -53 | -4.4% | 331,900 |
| 2022/01/12 | 1,200 | 1,224 | 1,197 | 1,208 | +41 | +3.5% | 308,300 |
| 2022/01/11 | 1,146 | 1,169 | 1,131 | 1,167 | -7 | -0.6% | 374,400 |
| 2022/01/07 | 1,156 | 1,177 | 1,145 | 1,174 | +16 | +1.4% | 488,700 |
| 2022/01/06 | 1,160 | 1,176 | 1,144 | 1,158 | -32 | -2.7% | 574,300 |
| 2022/01/05 | 1,229 | 1,234 | 1,186 | 1,190 | -58 | -4.6% | 535,700 |
| 2022/01/04 | 1,268 | 1,276 | 1,233 | 1,248 | +2 | +0.2% | 351,000 |
| 2021/12/30 | 1,225 | 1,259 | 1,211 | 1,246 | -9 | -0.7% | 234,800 |
| 2021/12/29 | 1,215 | 1,273 | 1,207 | 1,255 | +39 | +3.2% | 344,300 |
| 2021/12/28 | 1,215 | 1,232 | 1,198 | 1,216 | -2 | -0.2% | 416,400 |
| 2021/12/27 | 1,253 | 1,270 | 1,202 | 1,218 | -50 | -3.9% | 532,400 |
| 2021/12/24 | 1,191 | 1,307 | 1,188 | 1,268 | +69 | +5.8% | 1,105,300 |
| 2021/12/23 | 1,215 | 1,235 | 1,176 | 1,199 | +74 | +6.6% | 1,311,500 |
| 2021/12/22 | 1,097 | 1,133 | 1,082 | 1,125 | +28 | +2.6% | 460,300 |
| 2021/12/21 | 1,104 | 1,114 | 1,081 | 1,097 | -2 | -0.2% | 506,100 |
| 2021/12/20 | 1,097 | 1,125 | 1,094 | 1,099 | -28 | -2.5% | 624,300 |
| 2021/12/17 | 1,183 | 1,188 | 1,120 | 1,127 | -76 | -6.3% | 608,200 |
| 2021/12/16 | 1,204 | 1,208 | 1,175 | 1,203 | +13 | +1.1% | 410,300 |
| 2021/12/15 | 1,172 | 1,215 | 1,168 | 1,190 | +1 | +0.1% | 293,900 |
| 2021/12/14 | 1,230 | 1,235 | 1,184 | 1,189 | -44 | -3.6% | 404,600 |
| 2021/12/13 | 1,258 | 1,275 | 1,228 | 1,233 | +3 | +0.2% | 239,600 |
| 2021/12/10 | 1,312 | 1,312 | 1,225 | 1,230 | -87 | -6.6% | 419,700 |
| 2021/12/09 | 1,362 | 1,368 | 1,314 | 1,317 | -43 | -3.2% | 167,000 |
| 2021/12/08 | 1,371 | 1,386 | 1,352 | 1,360 | +19 | +1.4% | 225,600 |
| 2021/12/07 | 1,285 | 1,341 | 1,280 | 1,341 | +57 | +4.4% | 234,900 |
| 2021/12/06 | 1,280 | 1,300 | 1,277 | 1,284 | -19 | -1.5% | 186,900 |
| 2021/12/03 | 1,306 | 1,309 | 1,267 | 1,303 | -5 | -0.4% | 262,400 |
| 2021/12/02 | 1,301 | 1,344 | 1,299 | 1,308 | +7 | +0.5% | 281,500 |
| 2021/12/01 | 1,341 | 1,348 | 1,277 | 1,301 | -28 | -2.1% | 237,200 |
| 2021/11/30 | 1,385 | 1,404 | 1,328 | 1,329 | -27 | -2% | 309,700 |
| 2021/11/29 | 1,333 | 1,392 | 1,326 | 1,356 | -21 | -1.5% | 249,100 |
| 2021/11/26 | 1,382 | 1,401 | 1,351 | 1,377 | -28 | -2% | 282,100 |
| 2021/11/25 | 1,459 | 1,476 | 1,403 | 1,405 | -66 | -4.5% | 235,300 |
| 2021/11/24 | 1,507 | 1,511 | 1,455 | 1,471 | -60 | -3.9% | 376,800 |
| 2021/11/22 | 1,515 | 1,541 | 1,488 | 1,531 | +29 | +1.9% | 261,400 |
| 2021/11/19 | 1,535 | 1,542 | 1,476 | 1,502 | -25 | -1.6% | 266,100 |
| 2021/11/18 | 1,544 | 1,555 | 1,503 | 1,527 | ±0 | ±0% | 223,100 |
| 2021/11/17 | 1,569 | 1,578 | 1,501 | 1,527 | -11 | -0.7% | 393,200 |
| 2021/11/16 | 1,517 | 1,544 | 1,510 | 1,538 | +39 | +2.6% | 341,500 |
| 2021/11/15 | 1,449 | 1,508 | 1,448 | 1,499 | +80 | +5.6% | 460,100 |
| 2021/11/12 | 1,400 | 1,431 | 1,390 | 1,419 | +12 | +0.9% | 245,300 |
| 2021/11/11 | 1,423 | 1,454 | 1,407 | 1,407 | -45 | -3.1% | 231,500 |
801～
850
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
