MDVの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/21 2,613.0 2,683.0 2,588.0 2,650.0 2,650.0 154,200
2017/06/20 2,626.0 2,742.0 2,613.0 2,655.0 2,655.0 364,500
2017/06/19 2,599.0 2,688.0 2,560.0 2,576.0 2,576.0 305,100
2017/06/16 2,390.0 2,530.0 2,383.0 2,530.0 2,530.0 257,400
2017/06/15 2,380.0 2,470.0 2,345.0 2,390.0 2,390.0 180,000
2017/06/14 2,448.0 2,464.0 2,345.0 2,377.0 2,377.0 140,300
2017/06/13 2,322.0 2,427.0 2,300.0 2,424.0 2,424.0 151,100
2017/06/12 2,412.0 2,412.0 2,289.0 2,348.0 2,348.0 132,800
2017/06/09 2,450.0 2,480.0 2,405.0 2,415.0 2,415.0 123,700
2017/06/08 2,426.0 2,525.0 2,390.0 2,452.0 2,452.0 141,900
2017/06/07 2,405.0 2,455.0 2,400.0 2,426.0 2,426.0 85,100
2017/06/06 2,500.0 2,505.0 2,388.0 2,427.0 2,427.0 134,800
2017/06/05 2,466.0 2,540.0 2,430.0 2,472.0 2,472.0 160,300
2017/06/02 2,490.0 2,618.0 2,475.0 2,476.0 2,476.0 253,800
2017/06/01 2,545.0 2,560.0 2,434.0 2,457.0 2,457.0 217,300
2017/05/31 2,592.0 2,633.0 2,492.0 2,504.0 2,504.0 319,000
2017/05/30 2,425.0 2,661.0 2,424.0 2,551.0 2,551.0 578,800
2017/05/29 2,266.0 2,405.0 2,240.0 2,382.0 2,382.0 257,200
2017/05/26 2,330.0 2,330.0 2,200.0 2,253.0 2,253.0 182,500
2017/05/25 2,330.0 2,355.0 2,291.0 2,301.0 2,301.0 228,600
2017/05/24 2,281.0 2,333.0 2,252.0 2,291.0 2,291.0 250,200
2017/05/23 2,240.0 2,273.0 2,198.0 2,238.0 2,238.0 225,700
2017/05/22 2,250.0 2,287.0 2,184.0 2,191.0 2,191.0 296,000
2017/05/19 2,100.0 2,248.0 2,061.0 2,245.0 2,245.0 408,200
2017/05/18 1,960.0 2,065.0 1,946.0 2,060.0 2,060.0 212,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/21 20.10 295.39 18.83 --- 2,650.0 2,650.0 154,200
2017/06/20 20.14 295.94 18.87 --- 2,655.0 2,655.0 364,500
2017/06/19 19.54 287.14 18.30 --- 2,576.0 2,576.0 305,100
2017/06/16 19.19 282.01 17.98 --- 2,530.0 2,530.0 257,400
2017/06/15 18.13 266.40 16.98 --- 2,390.0 2,390.0 180,000
2017/06/14 18.03 264.96 16.89 --- 2,377.0 2,377.0 140,300
2017/06/13 18.39 270.19 17.22 --- 2,424.0 2,424.0 151,100
2017/06/12 17.81 261.72 16.68 --- 2,348.0 2,348.0 132,800
2017/06/09 18.32 269.19 17.16 --- 2,415.0 2,415.0 123,700
2017/06/08 18.60 273.32 17.42 --- 2,452.0 2,452.0 141,900
2017/06/07 18.40 270.42 17.24 --- 2,426.0 2,426.0 85,100
2017/06/06 18.41 270.53 17.24 --- 2,427.0 2,427.0 134,800
2017/06/05 18.75 275.55 17.56 --- 2,472.0 2,472.0 160,300
2017/06/02 18.78 275.99 17.59 --- 2,476.0 2,476.0 253,800
2017/06/01 18.64 273.87 17.46 --- 2,457.0 2,457.0 217,300
2017/05/31 18.99 279.11 17.79 --- 2,504.0 2,504.0 319,000
2017/05/30 19.35 284.35 18.13 --- 2,551.0 2,551.0 578,800
2017/05/29 18.07 265.51 16.92 --- 2,382.0 2,382.0 257,200
2017/05/26 17.09 251.13 16.01 --- 2,253.0 2,253.0 182,500
2017/05/25 17.45 256.48 16.35 --- 2,301.0 2,301.0 228,600
2017/05/24 17.38 255.37 16.28 --- 2,291.0 2,291.0 250,200
2017/05/23 16.98 249.46 15.90 --- 2,238.0 2,238.0 225,700
2017/05/22 16.62 244.22 15.57 --- 2,191.0 2,191.0 296,000
2017/05/19 17.03 250.24 15.95 --- 2,245.0 2,245.0 408,200
2017/05/18 15.63 229.62 14.64 --- 2,060.0 2,060.0 212,900
« 前へ 1

メディカル・データ・ビジョン あなたの予想は?

MDVの株価時系列データ
【3902】MDV
あなたの予想を投稿してみましょう
メニュー
MDVの関連ワード
最新24時間の予想傾向(%)
買い優勢
+3.9%(前日比)

予想投稿数 比率(%)

64.6 35.4
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.25

-0.10

ユーロ/円

124.24

-0.11

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック