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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
