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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,169 | 1,188 | 1,155.5 | 1,183.5 | +14 | +1.2% | 140,600 |
| 2018/01/24 | 1,193 | 1,197 | 1,153 | 1,169.5 | -22.5 | -1.9% | 144,400 |
| 2018/01/23 | 1,193 | 1,219 | 1,189 | 1,192 | +0.5 | ±0% | 183,400 |
| 2018/01/22 | 1,175 | 1,203 | 1,156 | 1,191.5 | +16 | +1.4% | 204,800 |
| 2018/01/19 | 1,127.5 | 1,186.5 | 1,077 | 1,175.5 | +32.5 | +2.8% | 468,600 |
| 2018/01/18 | 1,172 | 1,174 | 1,136 | 1,143 | -18 | -1.6% | 210,800 |
| 2018/01/17 | 1,186 | 1,192 | 1,159 | 1,161 | -24.5 | -2.1% | 160,800 |
| 2018/01/16 | 1,239 | 1,240 | 1,155.5 | 1,185.5 | -29.5 | -2.4% | 401,600 |
| 2018/01/15 | 1,230.5 | 1,235 | 1,200.5 | 1,215 | -2.5 | -0.2% | 146,800 |
| 2018/01/12 | 1,237 | 1,270.5 | 1,208.5 | 1,217.5 | -13 | -1.1% | 472,600 |
| 2018/01/11 | 1,240 | 1,269.5 | 1,217 | 1,230.5 | +17.5 | +1.4% | 545,600 |
| 2018/01/10 | 1,161.5 | 1,226 | 1,144 | 1,213 | +59 | +5.1% | 748,200 |
| 2018/01/09 | 1,175.5 | 1,178 | 1,152.5 | 1,154 | -6.5 | -0.6% | 207,400 |
| 2018/01/05 | 1,156.5 | 1,168 | 1,136 | 1,160.5 | +10 | +0.9% | 159,200 |
| 2018/01/04 | 1,150 | 1,156.5 | 1,128.5 | 1,150.5 | +2 | +0.2% | 199,800 |
| 2017/12/29 | 1,180 | 1,186.5 | 1,144.5 | 1,148.5 | -29 | -2.5% | 227,000 |
| 2017/12/28 | 1,105.5 | 1,188.5 | 1,105.5 | 1,177.5 | +59.5 | +5.3% | 681,800 |
| 2017/12/27 | 1,118.5 | 1,150 | 1,100 | 1,118 | ±0 | ±0% | 344,000 |
| 2017/12/26 | 1,114 | 1,126.5 | 1,104.5 | 1,118 | +4 | +0.4% | 185,600 |
| 2017/12/25 | 1,103.5 | 1,121 | 1,095.5 | 1,114 | +22 | +2% | 173,400 |
| 2017/12/22 | 1,100 | 1,107.5 | 1,087.5 | 1,092 | -12 | -1.1% | 115,200 |
| 2017/12/21 | 1,144.5 | 1,144.5 | 1,098.5 | 1,104 | -21.5 | -1.9% | 123,200 |
| 2017/12/20 | 1,099 | 1,145.5 | 1,087 | 1,125.5 | +26.5 | +2.4% | 260,000 |
| 2017/12/19 | 1,078.5 | 1,114 | 1,065.5 | 1,099 | +20.5 | +1.9% | 161,400 |
| 2017/12/18 | 1,105.5 | 1,105.5 | 1,068 | 1,078.5 | -7.5 | -0.7% | 176,600 |
| 2017/12/15 | 1,080.5 | 1,103.5 | 1,079 | 1,086 | -2 | -0.2% | 169,800 |
| 2017/12/14 | 1,112 | 1,113.5 | 1,086.5 | 1,088 | -31 | -2.8% | 170,600 |
| 2017/12/13 | 1,134 | 1,136.5 | 1,116 | 1,119 | -22 | -1.9% | 179,400 |
| 2017/12/12 | 1,134.5 | 1,148.5 | 1,126 | 1,141 | +6.5 | +0.6% | 180,400 |
| 2017/12/11 | 1,146 | 1,158 | 1,128 | 1,134.5 | +4 | +0.4% | 172,400 |
| 2017/12/08 | 1,113 | 1,167.5 | 1,111.5 | 1,130.5 | +5 | +0.4% | 568,600 |
| 2017/12/07 | 1,114 | 1,144 | 1,112.5 | 1,125.5 | +2 | +0.2% | 196,200 |
| 2017/12/06 | 1,100 | 1,137 | 1,094.5 | 1,123.5 | +9.5 | +0.9% | 298,400 |
| 2017/12/05 | 1,087 | 1,131 | 1,068.5 | 1,114 | +7 | +0.6% | 290,200 |
| 2017/12/04 | 1,125 | 1,183.5 | 1,090 | 1,107 | -16.5 | -1.5% | 528,200 |
| 2017/12/01 | 1,074 | 1,135 | 1,063.5 | 1,123.5 | +74.5 | +7.1% | 830,800 |
| 2017/11/30 | 1,055.5 | 1,066 | 1,032.5 | 1,049 | -26.5 | -2.5% | 263,400 |
| 2017/11/29 | 1,065 | 1,096.5 | 1,064.5 | 1,075.5 | +18 | +1.7% | 290,200 |
| 2017/11/28 | 1,068 | 1,078.5 | 1,044 | 1,057.5 | -11.5 | -1.1% | 178,000 |
| 2017/11/27 | 1,050.5 | 1,088 | 1,045 | 1,069 | +19.5 | +1.9% | 201,400 |
| 2017/11/24 | 1,075 | 1,088 | 1,049.5 | 1,049.5 | -4 | -0.4% | 315,200 |
| 2017/11/22 | 1,058.5 | 1,076.5 | 1,028.5 | 1,053.5 | +0.5 | ±0% | 319,200 |
| 2017/11/21 | 1,009.5 | 1,063.5 | 1,003.5 | 1,053 | +46 | +4.6% | 351,400 |
| 2017/11/20 | 986.5 | 1,016.5 | 982 | 1,007 | +15 | +1.5% | 153,200 |
| 2017/11/17 | 997 | 1,007.5 | 979 | 992 | +3 | +0.3% | 247,600 |
| 2017/11/16 | 941 | 992.5 | 940 | 989 | +48 | +5.1% | 287,800 |
| 2017/11/15 | 946 | 968.5 | 925.5 | 941 | +15 | +1.6% | 344,600 |
| 2017/11/14 | 950 | 953 | 910 | 926 | -103.5 | -10.1% | 675,000 |
| 2017/11/13 | 1,050 | 1,050 | 1,023.5 | 1,029.5 | -25.5 | -2.4% | 160,800 |
| 2017/11/10 | 1,022.5 | 1,055 | 1,022.5 | 1,055 | +15.5 | +1.5% | 131,200 |
1851～
1900
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
