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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,037.5 | 1,054 | 1,018.5 | 1,039.5 | +10 | +1% | 216,600 |
| 2017/11/08 | 1,025 | 1,032 | 1,013.5 | 1,029.5 | +5 | +0.5% | 99,000 |
| 2017/11/07 | 1,019.5 | 1,026 | 1,008.5 | 1,024.5 | +5.5 | +0.5% | 211,600 |
| 2017/11/06 | 1,040 | 1,040 | 1,018 | 1,019 | -21 | -2% | 261,400 |
| 2017/11/02 | 1,055 | 1,058.5 | 1,027.5 | 1,040 | -15 | -1.4% | 285,800 |
| 2017/11/01 | 1,079 | 1,081.5 | 1,046.5 | 1,055 | -24 | -2.2% | 326,200 |
| 2017/10/31 | 1,116.5 | 1,137.5 | 1,077 | 1,079 | -28.5 | -2.6% | 319,800 |
| 2017/10/30 | 1,080 | 1,117 | 1,080 | 1,107.5 | +28.5 | +2.6% | 265,200 |
| 2017/10/27 | 1,077.5 | 1,092 | 1,068.5 | 1,079 | +7.5 | +0.7% | 111,000 |
| 2017/10/26 | 1,067.5 | 1,083.5 | 1,065 | 1,071.5 | +4.5 | +0.4% | 83,800 |
| 2017/10/25 | 1,086.5 | 1,094.5 | 1,066 | 1,067 | -18.5 | -1.7% | 138,000 |
| 2017/10/24 | 1,070.5 | 1,097 | 1,063.5 | 1,085.5 | +15.5 | +1.4% | 138,200 |
| 2017/10/23 | 1,039.5 | 1,077.5 | 1,036 | 1,070 | +31 | +3% | 219,000 |
| 2017/10/20 | 1,047 | 1,057 | 1,034 | 1,039 | -13 | -1.2% | 146,800 |
| 2017/10/19 | 1,048 | 1,063 | 1,041.5 | 1,052 | -4.5 | -0.4% | 80,000 |
| 2017/10/18 | 1,062.5 | 1,074 | 1,045.5 | 1,056.5 | -3.5 | -0.3% | 114,200 |
| 2017/10/17 | 1,051 | 1,077.5 | 1,045.5 | 1,060 | +9 | +0.9% | 144,800 |
| 2017/10/16 | 1,070.5 | 1,072 | 1,036.5 | 1,051 | -22.5 | -2.1% | 244,600 |
| 2017/10/13 | 1,100 | 1,105 | 1,063.5 | 1,073.5 | -26.5 | -2.4% | 199,600 |
| 2017/10/12 | 1,124 | 1,130 | 1,100 | 1,100 | -12.5 | -1.1% | 234,800 |
| 2017/10/11 | 1,108.5 | 1,159.5 | 1,102 | 1,112.5 | +3 | +0.3% | 780,000 |
| 2017/10/10 | 1,110 | 1,123 | 1,083.5 | 1,109.5 | +15.5 | +1.4% | 260,800 |
| 2017/10/06 | 1,089.5 | 1,114.5 | 1,088.5 | 1,094 | -4 | -0.4% | 336,600 |
| 2017/10/05 | 1,082 | 1,109 | 1,081.5 | 1,098 | +16 | +1.5% | 307,400 |
| 2017/10/04 | 1,047 | 1,104 | 1,047 | 1,082 | +39 | +3.7% | 501,800 |
| 2017/10/03 | 1,052 | 1,057 | 1,033.5 | 1,043 | -7 | -0.7% | 187,600 |
| 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 |
1901～
1950
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
