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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,050 | 1,059 | 1,050 | 1,051 | +1 | +0.1% | 4,700 |
| 2023/01/20 | 1,037 | 1,054 | 1,037 | 1,050 | +10 | +1% | 11,700 |
| 2023/01/19 | 1,035 | 1,049 | 1,035 | 1,040 | -6 | -0.6% | 9,800 |
| 2023/01/18 | 1,036 | 1,057 | 1,036 | 1,046 | +9 | +0.9% | 6,700 |
| 2023/01/17 | 1,032 | 1,042 | 1,032 | 1,037 | +5 | +0.5% | 4,500 |
| 2023/01/16 | 1,027 | 1,050 | 1,027 | 1,032 | +5 | +0.5% | 5,900 |
| 2023/01/13 | 1,035 | 1,044 | 1,027 | 1,027 | -12 | -1.2% | 9,000 |
| 2023/01/12 | 1,054 | 1,054 | 1,036 | 1,039 | -9 | -0.9% | 10,500 |
| 2023/01/11 | 1,022 | 1,052 | 1,022 | 1,048 | +22 | +2.1% | 11,100 |
| 2023/01/10 | 1,020 | 1,033 | 1,020 | 1,026 | ±0 | ±0% | 4,600 |
| 2023/01/06 | 1,013 | 1,034 | 1,013 | 1,026 | +6 | +0.6% | 6,500 |
| 2023/01/05 | 1,039 | 1,039 | 1,020 | 1,020 | -19 | -1.8% | 7,200 |
| 2023/01/04 | 1,056 | 1,056 | 1,024 | 1,039 | -12 | -1.1% | 13,400 |
| 2022/12/30 | 1,048 | 1,059 | 988 | 1,051 | +3 | +0.3% | 17,200 |
| 2022/12/29 | 1,028 | 1,048 | 1,020 | 1,048 | +20 | +1.9% | 7,200 |
| 2022/12/28 | 1,025 | 1,029 | 1,014 | 1,028 | +5 | +0.5% | 11,100 |
| 2022/12/27 | 1,023 | 1,026 | 1,017 | 1,023 | +2 | +0.2% | 4,400 |
| 2022/12/26 | 1,021 | 1,021 | 1,008 | 1,021 | +7 | +0.7% | 4,000 |
| 2022/12/23 | 1,016 | 1,022 | 1,013 | 1,014 | +1 | +0.1% | 4,300 |
| 2022/12/22 | 1,009 | 1,014 | 1,000 | 1,013 | +12 | +1.2% | 2,900 |
| 2022/12/21 | 1,017 | 1,017 | 991 | 1,001 | -12 | -1.2% | 13,200 |
| 2022/12/20 | 1,011 | 1,028 | 1,006 | 1,013 | -1 | -0.1% | 15,900 |
| 2022/12/19 | 1,024 | 1,029 | 1,014 | 1,014 | -6 | -0.6% | 5,400 |
| 2022/12/16 | 1,030 | 1,040 | 1,020 | 1,020 | -13 | -1.3% | 16,500 |
| 2022/12/15 | 1,006 | 1,038 | 1,006 | 1,033 | +27 | +2.7% | 13,300 |
| 2022/12/14 | 986 | 1,007 | 983 | 1,006 | +20 | +2% | 10,900 |
| 2022/12/13 | 968 | 989 | 968 | 986 | +18 | +1.9% | 8,700 |
| 2022/12/12 | 984 | 984 | 966 | 968 | -9 | -0.9% | 5,800 |
| 2022/12/09 | 971 | 977 | 959 | 977 | +13 | +1.3% | 9,800 |
| 2022/12/08 | 967 | 968 | 951 | 964 | -3 | -0.3% | 12,500 |
| 2022/12/07 | 965 | 971 | 964 | 967 | -4 | -0.4% | 4,400 |
| 2022/12/06 | 987 | 987 | 964 | 971 | -14 | -1.4% | 10,000 |
| 2022/12/05 | 975 | 991 | 971 | 985 | +7 | +0.7% | 11,700 |
| 2022/12/02 | 996 | 996 | 978 | 978 | -22 | -2.2% | 10,000 |
| 2022/12/01 | 1,019 | 1,025 | 996 | 1,000 | -21 | -2.1% | 11,100 |
| 2022/11/30 | 1,020 | 1,030 | 1,018 | 1,021 | ±0 | ±0% | 4,400 |
| 2022/11/29 | 1,030 | 1,030 | 1,015 | 1,021 | -8 | -0.8% | 9,700 |
| 2022/11/28 | 1,020 | 1,030 | 1,010 | 1,029 | +9 | +0.9% | 10,300 |
| 2022/11/25 | 1,025 | 1,025 | 1,008 | 1,020 | +4 | +0.4% | 9,000 |
| 2022/11/24 | 1,000 | 1,018 | 1,000 | 1,016 | +16 | +1.6% | 13,700 |
| 2022/11/22 | 994 | 1,008 | 984 | 1,000 | +11 | +1.1% | 17,800 |
| 2022/11/21 | 990 | 992 | 979 | 989 | +11 | +1.1% | 9,000 |
| 2022/11/18 | 995 | 995 | 978 | 978 | -10 | -1% | 11,300 |
| 2022/11/17 | 992 | 992 | 981 | 988 | ±0 | ±0% | 5,400 |
| 2022/11/16 | 988 | 994 | 979 | 988 | ±0 | ±0% | 10,000 |
| 2022/11/15 | 969 | 989 | 964 | 988 | +27 | +2.8% | 12,800 |
| 2022/11/14 | 974 | 974 | 953 | 961 | -9 | -0.9% | 8,500 |
| 2022/11/11 | 969 | 973 | 945 | 970 | +14 | +1.5% | 24,600 |
| 2022/11/10 | 963 | 964 | 952 | 956 | -13 | -1.3% | 10,900 |
| 2022/11/09 | 985 | 985 | 965 | 969 | -15 | -1.5% | 10,900 |
601～
650
件表示中 / 4451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 | 93,100円 | - | - | 5.37% | 24.68倍 | 1.07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 |
| ミタチ | 127,300円 | +151.9% | +34.8% | 4.71% | 6.34倍 | 0.69倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| ハリマ共和 | 186,300円 | -4.6% | -8.2% | 2.95% | 8.15倍 | 0.40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 |
| ジェリービー | 25,400円 | +44.5% | - | 0.00% | - | 58.12倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| オーウエル | 93,500円 | +2.3% | -5.8% | 4.28% | 9.39倍 | 0.44倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
