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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,354 | 1,456 | 1,354 | 1,452 | +68 | +4.9% | 357,800 |
| 2021/11/09 | 1,400 | 1,436 | 1,370 | 1,384 | -11 | -0.8% | 508,500 |
| 2021/11/08 | 1,463 | 1,468 | 1,395 | 1,395 | -68 | -4.6% | 417,800 |
| 2021/11/05 | 1,465 | 1,470 | 1,439 | 1,463 | -12 | -0.8% | 193,600 |
| 2021/11/04 | 1,493 | 1,504 | 1,467 | 1,475 | +1 | +0.1% | 152,200 |
| 2021/11/02 | 1,502 | 1,511 | 1,473 | 1,474 | -29 | -1.9% | 138,600 |
| 2021/11/01 | 1,500 | 1,511 | 1,489 | 1,503 | +40 | +2.7% | 141,200 |
| 2021/10/29 | 1,487 | 1,498 | 1,444 | 1,463 | -15 | -1% | 197,900 |
| 2021/10/28 | 1,457 | 1,484 | 1,442 | 1,478 | +15 | +1% | 214,600 |
| 2021/10/27 | 1,464 | 1,479 | 1,436 | 1,463 | -17 | -1.1% | 164,900 |
| 2021/10/26 | 1,483 | 1,496 | 1,468 | 1,480 | +19 | +1.3% | 165,000 |
| 2021/10/25 | 1,460 | 1,467 | 1,433 | 1,461 | -13 | -0.9% | 243,100 |
| 2021/10/22 | 1,449 | 1,493 | 1,442 | 1,474 | +13 | +0.9% | 251,600 |
| 2021/10/21 | 1,486 | 1,498 | 1,460 | 1,461 | -61 | -4% | 263,300 |
| 2021/10/20 | 1,526 | 1,539 | 1,509 | 1,522 | +5 | +0.3% | 181,300 |
| 2021/10/19 | 1,493 | 1,520 | 1,492 | 1,517 | +35 | +2.4% | 210,500 |
| 2021/10/18 | 1,527 | 1,542 | 1,475 | 1,482 | -38 | -2.5% | 261,100 |
| 2021/10/15 | 1,501 | 1,522 | 1,491 | 1,520 | +28 | +1.9% | 192,300 |
| 2021/10/14 | 1,470 | 1,507 | 1,457 | 1,492 | +41 | +2.8% | 289,400 |
| 2021/10/13 | 1,453 | 1,475 | 1,450 | 1,451 | -7 | -0.5% | 171,300 |
| 2021/10/12 | 1,480 | 1,494 | 1,445 | 1,458 | -25 | -1.7% | 284,200 |
| 2021/10/11 | 1,458 | 1,484 | 1,422 | 1,483 | +15 | +1% | 237,200 |
| 2021/10/08 | 1,475 | 1,485 | 1,465 | 1,468 | +13 | +0.9% | 229,400 |
| 2021/10/07 | 1,434 | 1,473 | 1,425 | 1,455 | +24 | +1.7% | 314,300 |
| 2021/10/06 | 1,452 | 1,475 | 1,414 | 1,431 | +4 | +0.3% | 313,000 |
| 2021/10/05 | 1,430 | 1,454 | 1,390 | 1,427 | -33 | -2.3% | 460,800 |
| 2021/10/04 | 1,550 | 1,554 | 1,457 | 1,460 | -80 | -5.2% | 359,400 |
| 2021/10/01 | 1,548 | 1,576 | 1,526 | 1,540 | -21 | -1.3% | 288,300 |
| 2021/09/30 | 1,527 | 1,570 | 1,513 | 1,561 | +38 | +2.5% | 301,200 |
| 2021/09/29 | 1,516 | 1,524 | 1,496 | 1,523 | -19 | -1.2% | 535,700 |
| 2021/09/28 | 1,588 | 1,588 | 1,533 | 1,542 | -52 | -3.3% | 328,800 |
| 2021/09/27 | 1,587 | 1,610 | 1,579 | 1,594 | -1 | -0.1% | 193,900 |
| 2021/09/24 | 1,607 | 1,607 | 1,565 | 1,595 | +35 | +2.2% | 234,900 |
| 2021/09/22 | 1,590 | 1,611 | 1,553 | 1,560 | -30 | -1.9% | 242,400 |
| 2021/09/21 | 1,550 | 1,603 | 1,550 | 1,590 | -28 | -1.7% | 273,600 |
| 2021/09/17 | 1,610 | 1,621 | 1,590 | 1,618 | +8 | +0.5% | 435,700 |
| 2021/09/16 | 1,668 | 1,668 | 1,580 | 1,610 | -68 | -4.1% | 610,500 |
| 2021/09/15 | 1,717 | 1,722 | 1,652 | 1,678 | -55 | -3.2% | 422,500 |
| 2021/09/14 | 1,765 | 1,770 | 1,722 | 1,733 | +8 | +0.5% | 345,300 |
| 2021/09/13 | 1,711 | 1,727 | 1,690 | 1,725 | +11 | +0.6% | 229,600 |
| 2021/09/10 | 1,680 | 1,714 | 1,675 | 1,714 | +43 | +2.6% | 288,800 |
| 2021/09/09 | 1,691 | 1,709 | 1,665 | 1,671 | -35 | -2.1% | 266,800 |
| 2021/09/08 | 1,700 | 1,706 | 1,682 | 1,706 | +7 | +0.4% | 226,900 |
| 2021/09/07 | 1,720 | 1,726 | 1,671 | 1,699 | -7 | -0.4% | 302,100 |
| 2021/09/06 | 1,720 | 1,724 | 1,691 | 1,706 | +6 | +0.4% | 204,400 |
| 2021/09/03 | 1,707 | 1,723 | 1,671 | 1,700 | -3 | -0.2% | 279,800 |
| 2021/09/02 | 1,748 | 1,756 | 1,699 | 1,703 | -37 | -2.1% | 263,700 |
| 2021/09/01 | 1,743 | 1,750 | 1,695 | 1,740 | +12 | +0.7% | 277,800 |
| 2021/08/31 | 1,674 | 1,731 | 1,674 | 1,728 | +61 | +3.7% | 350,700 |
| 2021/08/30 | 1,666 | 1,674 | 1,647 | 1,667 | +29 | +1.8% | 168,500 |
851～
900
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
