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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,355.5 | 1,362.5 | 1,303 | 1,313 | -32 | -2.4% | 317,600 |
| 2017/07/19 | 1,284 | 1,350 | 1,284 | 1,345 | +56.5 | +4.4% | 341,200 |
| 2017/07/18 | 1,323.5 | 1,324.5 | 1,267 | 1,288.5 | -36.5 | -2.8% | 415,000 |
| 2017/07/14 | 1,339.5 | 1,342.5 | 1,310.5 | 1,325 | -14.5 | -1.1% | 147,200 |
| 2017/07/13 | 1,349.5 | 1,357.5 | 1,328.5 | 1,339.5 | -13.5 | -1% | 167,600 |
| 2017/07/12 | 1,362.5 | 1,369.5 | 1,339 | 1,353 | -7 | -0.5% | 217,800 |
| 2017/07/11 | 1,360 | 1,368 | 1,335.5 | 1,360 | +9.5 | +0.7% | 188,000 |
| 2017/07/10 | 1,350 | 1,358.5 | 1,321 | 1,350.5 | +18.5 | +1.4% | 181,800 |
| 2017/07/07 | 1,293 | 1,349.5 | 1,293 | 1,332 | +24 | +1.8% | 193,400 |
| 2017/07/06 | 1,337.5 | 1,345 | 1,298 | 1,308 | -20.5 | -1.5% | 195,000 |
| 2017/07/05 | 1,314 | 1,329 | 1,281.5 | 1,328.5 | -6.5 | -0.5% | 293,000 |
| 2017/07/04 | 1,390 | 1,390 | 1,312.5 | 1,335 | -41 | -3% | 328,400 |
| 2017/07/03 | 1,372.5 | 1,387.5 | 1,353 | 1,376 | +2.5 | +0.2% | 215,800 |
| 2017/06/30 | 1,370 | 1,382 | 1,340 | 1,373.5 | -14.5 | -1% | 228,600 |
| 2017/06/29 | 1,385 | 1,395.5 | 1,312.5 | 1,388 | +20.5 | +1.5% | 404,400 |
| 2017/06/28 | 1,426.5 | 1,431.5 | 1,361 | 1,367.5 | -43 | -3% | 443,400 |
| 2017/06/27 | 1,397 | 1,420 | 1,365 | 1,410.5 | +20 | +1.4% | 465,800 |
| 2017/06/26 | 1,317 | 1,410 | 1,310 | 1,390.5 | +73.5 | +5.6% | 534,000 |
| 2017/06/23 | 1,322.5 | 1,337 | 1,270 | 1,317 | +2 | +0.2% | 416,200 |
| 2017/06/22 | 1,325.5 | 1,340 | 1,301.5 | 1,315 | -10 | -0.8% | 187,200 |
| 2017/06/21 | 1,306.5 | 1,341.5 | 1,294 | 1,325 | -2.5 | -0.2% | 308,400 |
| 2017/06/20 | 1,313 | 1,371 | 1,306.5 | 1,327.5 | +39.5 | +3.1% | 729,000 |
| 2017/06/19 | 1,299.5 | 1,344 | 1,280 | 1,288 | +23 | +1.8% | 610,200 |
| 2017/06/16 | 1,195 | 1,265 | 1,191.5 | 1,265 | +70 | +5.9% | 514,800 |
| 2017/06/15 | 1,190 | 1,235 | 1,172.5 | 1,195 | +6.5 | +0.5% | 360,000 |
| 2017/06/14 | 1,224 | 1,232 | 1,172.5 | 1,188.5 | -23.5 | -1.9% | 280,600 |
| 2017/06/13 | 1,161 | 1,213.5 | 1,150 | 1,212 | +38 | +3.2% | 302,200 |
| 2017/06/12 | 1,206 | 1,206 | 1,144.5 | 1,174 | -33.5 | -2.8% | 265,600 |
| 2017/06/09 | 1,225 | 1,240 | 1,202.5 | 1,207.5 | -18.5 | -1.5% | 247,400 |
| 2017/06/08 | 1,213 | 1,262.5 | 1,195 | 1,226 | +13 | +1.1% | 283,800 |
| 2017/06/07 | 1,202.5 | 1,227.5 | 1,200 | 1,213 | -0.5 | ±0% | 170,200 |
| 2017/06/06 | 1,250 | 1,252.5 | 1,194 | 1,213.5 | -22.5 | -1.8% | 269,600 |
| 2017/06/05 | 1,233 | 1,270 | 1,215 | 1,236 | -2 | -0.2% | 320,600 |
| 2017/06/02 | 1,245 | 1,309 | 1,237.5 | 1,238 | +9.5 | +0.8% | 507,600 |
| 2017/06/01 | 1,272.5 | 1,280 | 1,217 | 1,228.5 | -23.5 | -1.9% | 434,600 |
| 2017/05/31 | 1,296 | 1,316.5 | 1,246 | 1,252 | -23.5 | -1.8% | 638,000 |
| 2017/05/30 | 1,212.5 | 1,330.5 | 1,212 | 1,275.5 | +84.5 | +7.1% | 1,157,600 |
| 2017/05/29 | 1,133 | 1,202.5 | 1,120 | 1,191 | +64.5 | +5.7% | 514,400 |
| 2017/05/26 | 1,165 | 1,165 | 1,100 | 1,126.5 | -24 | -2.1% | 365,000 |
| 2017/05/25 | 1,165 | 1,177.5 | 1,145.5 | 1,150.5 | +5 | +0.4% | 457,200 |
| 2017/05/24 | 1,140.5 | 1,166.5 | 1,126 | 1,145.5 | +26.5 | +2.4% | 500,400 |
| 2017/05/23 | 1,120 | 1,136.5 | 1,099 | 1,119 | +23.5 | +2.1% | 451,400 |
| 2017/05/22 | 1,125 | 1,143.5 | 1,092 | 1,095.5 | -27 | -2.4% | 592,000 |
| 2017/05/19 | 1,050 | 1,124 | 1,030.5 | 1,122.5 | +92.5 | +9% | 816,400 |
| 2017/05/18 | 980 | 1,032.5 | 973 | 1,030 | +22.5 | +2.2% | 425,800 |
| 2017/05/17 | 974 | 1,019.5 | 970.5 | 1,007.5 | +39 | +4% | 362,800 |
| 2017/05/16 | 960 | 975.5 | 946 | 968.5 | +33 | +3.5% | 267,800 |
| 2017/05/15 | 934.5 | 937 | 902.5 | 935.5 | +2.5 | +0.3% | 351,000 |
| 2017/05/12 | 1,017.5 | 1,023.5 | 931 | 933 | -77 | -7.6% | 706,600 |
| 2017/05/11 | 975 | 1,010 | 975 | 1,010 | +42.5 | +4.4% | 358,200 |
1901～
1950
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
