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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,055.5 | 1,074 | 1,044 | 1,050 | +0.5 | ±0% | 229,800 |
| 2017/09/29 | 1,052 | 1,072 | 1,028.5 | 1,049.5 | +24.5 | +2.4% | 303,400 |
| 2017/09/28 | 1,020 | 1,040.5 | 1,017.5 | 1,025 | +7 | +0.7% | 200,400 |
| 2017/09/27 | 1,050 | 1,055 | 1,015.5 | 1,018 | -13 | -1.3% | 186,200 |
| 2017/09/26 | 1,037 | 1,040.5 | 1,019.5 | 1,031 | -16.5 | -1.6% | 313,000 |
| 2017/09/25 | 1,052 | 1,085.5 | 1,030 | 1,047.5 | -13 | -1.2% | 193,200 |
| 2017/09/22 | 1,090 | 1,090.5 | 1,047 | 1,060.5 | -25 | -2.3% | 384,800 |
| 2017/09/21 | 1,109 | 1,141 | 1,082.5 | 1,085.5 | -40.5 | -3.6% | 700,400 |
| 2017/09/20 | 1,144.5 | 1,145 | 1,122.5 | 1,126 | -18 | -1.6% | 137,400 |
| 2017/09/19 | 1,145 | 1,180 | 1,134.5 | 1,144 | +3 | +0.3% | 222,800 |
| 2017/09/15 | 1,109.5 | 1,142 | 1,107.5 | 1,141 | +15.5 | +1.4% | 531,600 |
| 2017/09/14 | 1,155.5 | 1,155.5 | 1,121 | 1,125.5 | -29.5 | -2.6% | 177,800 |
| 2017/09/13 | 1,150 | 1,161 | 1,130.5 | 1,155 | +0.5 | ±0% | 246,800 |
| 2017/09/12 | 1,153 | 1,174.5 | 1,136 | 1,154.5 | +24 | +2.1% | 238,800 |
| 2017/09/11 | 1,082.5 | 1,154.5 | 1,080 | 1,130.5 | +50 | +4.6% | 325,400 |
| 2017/09/08 | 1,082.5 | 1,118 | 1,079 | 1,080.5 | -13.5 | -1.2% | 249,000 |
| 2017/09/07 | 1,075 | 1,096 | 1,048 | 1,094 | +46 | +4.4% | 317,000 |
| 2017/09/06 | 981.5 | 1,084.5 | 980 | 1,048 | +46.5 | +4.6% | 477,800 |
| 2017/09/05 | 1,080 | 1,120 | 976.5 | 1,001.5 | -101 | -9.2% | 794,200 |
| 2017/09/04 | 1,182.5 | 1,185.5 | 1,066 | 1,102.5 | -155 | -12.3% | 1,025,800 |
| 2017/09/01 | 1,264 | 1,281 | 1,250.5 | 1,257.5 | +10 | +0.8% | 226,800 |
| 2017/08/31 | 1,199.5 | 1,264 | 1,186 | 1,247.5 | +61.5 | +5.2% | 355,200 |
| 2017/08/30 | 1,180 | 1,197.5 | 1,153 | 1,186 | +9 | +0.8% | 171,800 |
| 2017/08/29 | 1,165.5 | 1,180 | 1,148.5 | 1,177 | +1 | +0.1% | 146,600 |
| 2017/08/28 | 1,185.5 | 1,186 | 1,171 | 1,176 | +1 | +0.1% | 55,200 |
| 2017/08/25 | 1,170.5 | 1,179 | 1,148 | 1,175 | +0.5 | ±0% | 165,200 |
| 2017/08/24 | 1,192 | 1,192 | 1,161 | 1,174.5 | -20 | -1.7% | 287,400 |
| 2017/08/23 | 1,207.5 | 1,214 | 1,186.5 | 1,194.5 | -2 | -0.2% | 108,800 |
| 2017/08/22 | 1,166 | 1,212 | 1,162.5 | 1,196.5 | +30.5 | +2.6% | 183,600 |
| 2017/08/21 | 1,131.5 | 1,171.5 | 1,130 | 1,166 | +24.5 | +2.1% | 137,200 |
| 2017/08/18 | 1,141.5 | 1,163 | 1,137.5 | 1,141.5 | -26 | -2.2% | 190,000 |
| 2017/08/17 | 1,186.5 | 1,186.5 | 1,149.5 | 1,167.5 | -16.5 | -1.4% | 215,000 |
| 2017/08/16 | 1,194.5 | 1,203 | 1,177.5 | 1,184 | -28 | -2.3% | 152,800 |
| 2017/08/15 | 1,221 | 1,255 | 1,180.5 | 1,212 | +41 | +3.5% | 440,600 |
| 2017/08/14 | 1,175 | 1,187.5 | 1,157.5 | 1,171 | -29 | -2.4% | 196,600 |
| 2017/08/10 | 1,211.5 | 1,232.5 | 1,181 | 1,200 | -0.5 | ±0% | 145,000 |
| 2017/08/09 | 1,245 | 1,245 | 1,175.5 | 1,200.5 | -38 | -3.1% | 238,200 |
| 2017/08/08 | 1,239 | 1,267.5 | 1,234.5 | 1,238.5 | +6.5 | +0.5% | 204,000 |
| 2017/08/07 | 1,226 | 1,249 | 1,218.5 | 1,232 | +9 | +0.7% | 172,600 |
| 2017/08/04 | 1,201 | 1,237 | 1,200 | 1,223 | +14.5 | +1.2% | 174,800 |
| 2017/08/03 | 1,200 | 1,220 | 1,177 | 1,208.5 | -9 | -0.7% | 377,600 |
| 2017/08/02 | 1,167 | 1,223 | 1,142 | 1,217.5 | +48.5 | +4.1% | 240,600 |
| 2017/08/01 | 1,200 | 1,206.5 | 1,149.5 | 1,169 | -45 | -3.7% | 383,400 |
| 2017/07/31 | 1,231 | 1,234.5 | 1,187.5 | 1,214 | -25 | -2% | 386,200 |
| 2017/07/28 | 1,241.5 | 1,241.5 | 1,196.5 | 1,239 | -5.5 | -0.4% | 404,000 |
| 2017/07/27 | 1,264 | 1,267 | 1,226 | 1,244.5 | -28 | -2.2% | 317,400 |
| 2017/07/26 | 1,275.5 | 1,279 | 1,253.5 | 1,272.5 | -2 | -0.2% | 244,000 |
| 2017/07/25 | 1,298 | 1,298 | 1,265 | 1,274.5 | -14.5 | -1.1% | 245,000 |
| 2017/07/24 | 1,295 | 1,307 | 1,275.5 | 1,289 | ±0 | ±0% | 114,800 |
| 2017/07/21 | 1,315 | 1,326 | 1,287.5 | 1,289 | -24 | -1.8% | 210,200 |
1851～
1900
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
