ディーブイエックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,056 | 1,064 | 1,052 | 1,052 | -4 | -0.4% | 6,800 |
| 2025/09/12 | 1,056 | 1,065 | 1,047 | 1,056 | ±0 | ±0% | 7,000 |
| 2025/09/11 | 1,061 | 1,061 | 1,044 | 1,056 | +4 | +0.4% | 5,500 |
| 2025/09/10 | 1,049 | 1,056 | 1,043 | 1,052 | +3 | +0.3% | 3,700 |
| 2025/09/09 | 1,068 | 1,068 | 1,049 | 1,049 | -12 | -1.1% | 5,500 |
| 2025/09/08 | 1,049 | 1,069 | 1,049 | 1,061 | +21 | +2% | 11,700 |
| 2025/09/05 | 1,063 | 1,068 | 1,037 | 1,040 | -14 | -1.3% | 18,300 |
| 2025/09/04 | 1,040 | 1,060 | 1,040 | 1,054 | +14 | +1.3% | 8,200 |
| 2025/09/03 | 1,038 | 1,052 | 1,038 | 1,040 | -4 | -0.4% | 11,100 |
| 2025/09/02 | 1,064 | 1,070 | 1,040 | 1,044 | -20 | -1.9% | 16,700 |
| 2025/09/01 | 1,060 | 1,078 | 1,038 | 1,064 | +11 | +1% | 22,500 |
| 2025/08/29 | 1,054 | 1,060 | 1,049 | 1,053 | +4 | +0.4% | 6,100 |
| 2025/08/28 | 1,052 | 1,057 | 1,049 | 1,049 | -12 | -1.1% | 35,300 |
| 2025/08/27 | 1,055 | 1,095 | 1,055 | 1,061 | +7 | +0.7% | 13,500 |
| 2025/08/26 | 1,056 | 1,069 | 1,054 | 1,054 | -2 | -0.2% | 8,600 |
| 2025/08/25 | 1,083 | 1,099 | 1,056 | 1,056 | -13 | -1.2% | 51,700 |
| 2025/08/22 | 1,090 | 1,091 | 1,064 | 1,069 | -6 | -0.6% | 15,600 |
| 2025/08/21 | 1,082 | 1,094 | 1,073 | 1,075 | -7 | -0.6% | 10,500 |
| 2025/08/20 | 1,116 | 1,116 | 1,080 | 1,082 | -38 | -3.4% | 23,900 |
| 2025/08/19 | 1,134 | 1,148 | 1,104 | 1,120 | -8 | -0.7% | 32,600 |
| 2025/08/18 | 1,110 | 1,138 | 1,079 | 1,128 | +9 | +0.8% | 25,000 |
| 2025/08/15 | 1,099 | 1,127 | 1,085 | 1,119 | +36 | +3.3% | 34,400 |
| 2025/08/14 | 1,230 | 1,299 | 1,065 | 1,083 | -135 | -11.1% | 282,300 |
| 2025/08/13 | 1,177 | 1,228 | 1,165 | 1,218 | +52 | +4.5% | 43,100 |
| 2025/08/12 | 1,290 | 1,505 | 1,128 | 1,166 | -121 | -9.4% | 648,400 |
| 2025/08/08 | 1,385 | 1,442 | 1,259 | 1,287 | -156 | -10.8% | 169,000 |
| 2025/08/07 | 1,564 | 1,820 | 1,443 | 1,443 | -107 | -6.9% | 252,100 |
| 2025/08/06 | 1,450 | 1,570 | 1,382 | 1,550 | +120 | +8.4% | 204,000 |
| 2025/08/05 | 1,227 | 1,430 | 1,208 | 1,430 | +158 | +12.4% | 207,300 |
| 2025/08/04 | 1,336 | 1,345 | 1,260 | 1,272 | -74 | -5.5% | 202,400 |
| 2025/08/01 | 1,120 | 1,346 | 1,081 | 1,346 | +267 | +24.7% | 1,471,900 |
| 2025/07/31 | 938 | 1,079 | 930 | 1,079 | +150 | +16.1% | 121,100 |
| 2025/07/30 | 920 | 936 | 920 | 929 | +9 | +1% | 2,600 |
| 2025/07/29 | 917 | 920 | 916 | 920 | +3 | +0.3% | 2,800 |
| 2025/07/28 | 917 | 917 | 917 | 917 | +1 | +0.1% | 600 |
| 2025/07/25 | 922 | 922 | 916 | 916 | +1 | +0.1% | 2,300 |
| 2025/07/24 | 922 | 922 | 915 | 915 | +1 | +0.1% | 4,100 |
| 2025/07/23 | 910 | 931 | 910 | 914 | +2 | +0.2% | 5,400 |
| 2025/07/22 | 912 | 917 | 911 | 912 | -3 | -0.3% | 3,300 |
| 2025/07/18 | 920 | 920 | 915 | 915 | -2 | -0.2% | 2,000 |
| 2025/07/17 | 920 | 920 | 917 | 917 | -3 | -0.3% | 2,400 |
| 2025/07/16 | 917 | 920 | 916 | 920 | ±0 | ±0% | 2,300 |
| 2025/07/15 | 920 | 922 | 920 | 920 | ±0 | ±0% | 1,400 |
| 2025/07/14 | 931 | 935 | 917 | 920 | -11 | -1.2% | 3,300 |
| 2025/07/11 | 930 | 937 | 930 | 931 | -4 | -0.4% | 2,800 |
| 2025/07/10 | 940 | 940 | 934 | 935 | -5 | -0.5% | 2,800 |
| 2025/07/09 | 943 | 943 | 936 | 940 | -1 | -0.1% | 1,900 |
| 2025/07/08 | 935 | 941 | 935 | 941 | +7 | +0.7% | 2,800 |
| 2025/07/07 | 945 | 951 | 926 | 934 | -11 | -1.2% | 2,300 |
| 2025/07/04 | 940 | 950 | 932 | 945 | +14 | +1.5% | 7,100 |
1～
50
件表示中 / 4501件
類似銘柄と比較する
現在ご覧いただいている「ＤＶｘ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＶｘ | 105,200円 | - | - | 4.75% | 27.96倍 | 1.21倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 石光商事 | 142,300円 | +6.0% | +10.9% | 2.67% | 11.38倍 | 0.90倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ソマール | 581,000円 | +5.1% | -1.5% | 1.72% | 6.05倍 | 0.56倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| グリーンクロス | 122,400円 | +7.3% | +4.3% | 3.02% | 8.56倍 | 0.92倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ハリマ共和 | 192,500円 | -4.6% | -8.2% | 2.86% | 8.43倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
市場注目の銘柄
チャート関連のコラム
