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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 2,250 | 2,305 | 2,217.5 | 2,220 | -65 | -2.8% | 196,200 |
| 2018/04/06 | 2,237.5 | 2,370 | 2,215 | 2,285 | +67.5 | +3% | 459,200 |
| 2018/04/05 | 2,200 | 2,247.5 | 2,145 | 2,217.5 | +42.5 | +2% | 184,000 |
| 2018/04/04 | 2,250 | 2,285 | 2,135 | 2,175 | -60 | -2.7% | 331,000 |
| 2018/04/03 | 2,212.5 | 2,272.5 | 2,202.5 | 2,235 | -22.5 | -1% | 292,800 |
| 2018/04/02 | 2,280 | 2,315 | 2,242.5 | 2,257.5 | -32.5 | -1.4% | 350,000 |
| 2018/03/30 | 2,285 | 2,350 | 2,262.5 | 2,290 | +17.5 | +0.8% | 493,800 |
| 2018/03/29 | 2,295 | 2,320 | 2,195 | 2,272.5 | +10 | +0.4% | 965,000 |
| 2018/03/28 | 2,015 | 2,275 | 1,997.5 | 2,262.5 | +282.5 | +14.3% | 1,132,600 |
| 2018/03/27 | 1,980 | 2,067.5 | 1,962.5 | 1,980 | +7.5 | +0.4% | 298,400 |
| 2018/03/26 | 1,902.5 | 1,997.5 | 1,837.5 | 1,972.5 | +60 | +3.1% | 338,200 |
| 2018/03/23 | 1,860 | 1,962.5 | 1,860 | 1,912.5 | -52.5 | -2.7% | 300,400 |
| 2018/03/22 | 1,895 | 2,047.5 | 1,895 | 1,965 | +47.5 | +2.5% | 485,000 |
| 2018/03/20 | 1,852.5 | 1,927.5 | 1,852.5 | 1,917.5 | -2.5 | -0.1% | 333,600 |
| 2018/03/19 | 2,000 | 2,002.5 | 1,812.5 | 1,920 | -112.5 | -5.5% | 422,000 |
| 2018/03/16 | 1,935 | 2,035 | 1,912.5 | 2,032.5 | +127.5 | +6.7% | 480,400 |
| 2018/03/15 | 1,905 | 1,945 | 1,872.5 | 1,905 | +10 | +0.5% | 269,600 |
| 2018/03/14 | 1,850 | 1,915 | 1,830 | 1,895 | +17.5 | +0.9% | 288,400 |
| 2018/03/13 | 1,850 | 1,917.5 | 1,815 | 1,877.5 | +7.5 | +0.4% | 448,600 |
| 2018/03/12 | 2,000 | 2,012.5 | 1,810 | 1,870 | -155 | -7.7% | 706,400 |
| 2018/03/09 | 1,982.5 | 2,075 | 1,920 | 2,025 | +75 | +3.8% | 946,400 |
| 2018/03/08 | 1,775 | 1,960 | 1,720 | 1,950 | +237.5 | +13.9% | 968,000 |
| 2018/03/07 | 1,730 | 1,760 | 1,685 | 1,712.5 | -20 | -1.2% | 483,800 |
| 2018/03/06 | 1,555 | 1,740 | 1,547.5 | 1,732.5 | +210 | +13.8% | 807,000 |
| 2018/03/05 | 1,547.5 | 1,555 | 1,480.5 | 1,522.5 | -25 | -1.6% | 640,800 |
| 2018/03/02 | 1,530 | 1,557.5 | 1,502.5 | 1,547.5 | -17.5 | -1.1% | 420,600 |
| 2018/03/01 | 1,550 | 1,595 | 1,515 | 1,565 | -20 | -1.3% | 458,600 |
| 2018/02/28 | 1,527.5 | 1,610 | 1,510 | 1,585 | +52.5 | +3.4% | 381,400 |
| 2018/02/27 | 1,657.5 | 1,665 | 1,500 | 1,532.5 | -105 | -6.4% | 695,600 |
| 2018/02/26 | 1,575 | 1,660 | 1,557.5 | 1,637.5 | +102.5 | +6.7% | 632,000 |
| 2018/02/23 | 1,475 | 1,550 | 1,474.5 | 1,535 | +80 | +5.5% | 588,400 |
| 2018/02/22 | 1,430 | 1,474.5 | 1,415 | 1,455 | +37.5 | +2.6% | 572,200 |
| 2018/02/21 | 1,350 | 1,428 | 1,339.5 | 1,417.5 | +55 | +4% | 700,400 |
| 2018/02/20 | 1,328.5 | 1,376 | 1,297 | 1,362.5 | +69.5 | +5.4% | 852,600 |
| 2018/02/19 | 1,217.5 | 1,316 | 1,210.5 | 1,293 | +108 | +9.1% | 845,800 |
| 2018/02/16 | 1,189.5 | 1,210.5 | 1,167.5 | 1,185 | +10.5 | +0.9% | 244,200 |
| 2018/02/15 | 1,149 | 1,192 | 1,133.5 | 1,174.5 | +31 | +2.7% | 283,400 |
| 2018/02/14 | 1,149 | 1,200 | 1,107.5 | 1,143.5 | +69.5 | +6.5% | 373,000 |
| 2018/02/13 | 1,090 | 1,107.5 | 1,074 | 1,074 | +24 | +2.3% | 282,000 |
| 2018/02/09 | 1,025.5 | 1,056.5 | 1,015.5 | 1,050 | -39.5 | -3.6% | 276,200 |
| 2018/02/08 | 1,070 | 1,101 | 1,070 | 1,089.5 | +18 | +1.7% | 162,600 |
| 2018/02/07 | 1,110 | 1,130.5 | 1,069 | 1,071.5 | +17 | +1.6% | 292,000 |
| 2018/02/06 | 985 | 1,080.5 | 985 | 1,054.5 | -105.5 | -9.1% | 501,400 |
| 2018/02/05 | 1,145.5 | 1,171 | 1,111 | 1,160 | -22 | -1.9% | 368,200 |
| 2018/02/02 | 1,154.5 | 1,188 | 1,154.5 | 1,182 | +15.5 | +1.3% | 164,800 |
| 2018/02/01 | 1,145.5 | 1,173.5 | 1,144 | 1,166.5 | +21 | +1.8% | 79,200 |
| 2018/01/31 | 1,146 | 1,160 | 1,131 | 1,145.5 | -17.5 | -1.5% | 108,400 |
| 2018/01/30 | 1,177 | 1,213 | 1,151 | 1,163 | -14 | -1.2% | 239,400 |
| 2018/01/29 | 1,172 | 1,189 | 1,167 | 1,177 | +5 | +0.4% | 102,800 |
| 2018/01/26 | 1,183.5 | 1,189 | 1,172 | 1,172 | -11.5 | -1% | 72,400 |
1801～
1850
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
