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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,046 | 1,046 | 1,024 | 1,026 | -13 | -1.3% | 1,500 |
| 2022/06/22 | 1,059 | 1,061 | 1,018 | 1,039 | -6 | -0.6% | 3,000 |
| 2022/06/21 | 1,033 | 1,045 | 1,027 | 1,045 | +12 | +1.2% | 2,700 |
| 2022/06/20 | 1,029 | 1,050 | 1,024 | 1,033 | +17 | +1.7% | 3,300 |
| 2022/06/17 | 1,020 | 1,025 | 1,005 | 1,016 | -10 | -1% | 2,300 |
| 2022/06/16 | 1,031 | 1,050 | 1,025 | 1,026 | +19 | +1.9% | 2,800 |
| 2022/06/15 | 1,059 | 1,059 | 1,007 | 1,007 | -60 | -5.6% | 5,600 |
| 2022/06/14 | 1,069 | 1,078 | 1,045 | 1,067 | -2 | -0.2% | 2,900 |
| 2022/06/13 | 1,057 | 1,075 | 1,057 | 1,069 | -7 | -0.7% | 1,800 |
| 2022/06/10 | 1,070 | 1,083 | 1,070 | 1,076 | -7 | -0.6% | 5,000 |
| 2022/06/09 | 1,085 | 1,085 | 1,049 | 1,083 | -3 | -0.3% | 2,900 |
| 2022/06/08 | 1,076 | 1,086 | 1,076 | 1,086 | +2 | +0.2% | 2,700 |
| 2022/06/07 | 1,087 | 1,087 | 1,084 | 1,084 | -3 | -0.3% | 1,700 |
| 2022/06/06 | 1,071 | 1,087 | 1,063 | 1,087 | +9 | +0.8% | 2,700 |
| 2022/06/03 | 1,086 | 1,096 | 1,071 | 1,078 | -13 | -1.2% | 3,400 |
| 2022/06/02 | 1,079 | 1,097 | 1,076 | 1,091 | +1 | +0.1% | 2,600 |
| 2022/06/01 | 1,077 | 1,097 | 1,068 | 1,090 | +3 | +0.3% | 5,300 |
| 2022/05/31 | 1,068 | 1,087 | 1,068 | 1,087 | -7 | -0.6% | 5,800 |
| 2022/05/30 | 1,056 | 1,094 | 1,038 | 1,094 | +39 | +3.7% | 21,300 |
| 2022/05/27 | 1,051 | 1,055 | 1,030 | 1,055 | +4 | +0.4% | 3,200 |
| 2022/05/26 | 1,020 | 1,051 | 1,018 | 1,051 | +31 | +3% | 6,000 |
| 2022/05/25 | 1,020 | 1,020 | 1,015 | 1,020 | +6 | +0.6% | 3,000 |
| 2022/05/24 | 1,022 | 1,022 | 1,010 | 1,014 | -13 | -1.3% | 1,800 |
| 2022/05/23 | 1,009 | 1,031 | 1,009 | 1,027 | +20 | +2% | 3,600 |
| 2022/05/20 | 1,000 | 1,016 | 1,000 | 1,007 | +2 | +0.2% | 3,400 |
| 2022/05/19 | 981 | 1,015 | 976 | 1,005 | +7 | +0.7% | 5,400 |
| 2022/05/18 | 1,012 | 1,012 | 995 | 998 | -7 | -0.7% | 2,400 |
| 2022/05/17 | 1,020 | 1,020 | 1,002 | 1,005 | -16 | -1.6% | 2,600 |
| 2022/05/16 | 1,023 | 1,030 | 1,014 | 1,021 | -2 | -0.2% | 4,500 |
| 2022/05/13 | 986 | 1,023 | 986 | 1,023 | +32 | +3.2% | 7,400 |
| 2022/05/12 | 1,004 | 1,014 | 986 | 991 | -12 | -1.2% | 7,800 |
| 2022/05/11 | 1,015 | 1,019 | 1,003 | 1,003 | -9 | -0.9% | 5,400 |
| 2022/05/10 | 1,005 | 1,016 | 1,005 | 1,012 | -23 | -2.2% | 2,100 |
| 2022/05/09 | 1,055 | 1,055 | 1,014 | 1,035 | -20 | -1.9% | 2,500 |
| 2022/05/06 | 1,045 | 1,055 | 1,041 | 1,055 | +16 | +1.5% | 3,600 |
| 2022/05/02 | 1,012 | 1,055 | 1,012 | 1,039 | -16 | -1.5% | 9,600 |
| 2022/04/28 | 1,026 | 1,055 | 1,017 | 1,055 | +23 | +2.2% | 8,600 |
| 2022/04/27 | 985 | 1,032 | 985 | 1,032 | +39 | +3.9% | 15,800 |
| 2022/04/26 | 1,003 | 1,003 | 990 | 993 | -6 | -0.6% | 3,100 |
| 2022/04/25 | 1,004 | 1,008 | 999 | 999 | -5 | -0.5% | 4,500 |
| 2022/04/22 | 1,003 | 1,009 | 1,003 | 1,004 | ±0 | ±0% | 1,500 |
| 2022/04/21 | 1,017 | 1,017 | 1,002 | 1,004 | -9 | -0.9% | 4,700 |
| 2022/04/20 | 1,009 | 1,015 | 1,009 | 1,013 | ±0 | ±0% | 1,800 |
| 2022/04/19 | 1,008 | 1,013 | 1,008 | 1,013 | -1 | -0.1% | 1,400 |
| 2022/04/18 | 1,019 | 1,019 | 1,014 | 1,014 | -3 | -0.3% | 1,900 |
| 2022/04/15 | 1,019 | 1,023 | 1,017 | 1,017 | -1 | -0.1% | 1,900 |
| 2022/04/14 | 1,013 | 1,023 | 1,012 | 1,018 | +3 | +0.3% | 2,100 |
| 2022/04/13 | 1,009 | 1,015 | 1,009 | 1,015 | +2 | +0.2% | 2,900 |
| 2022/04/12 | 1,013 | 1,020 | 1,008 | 1,013 | -19 | -1.8% | 5,800 |
| 2022/04/11 | 1,015 | 1,032 | 997 | 1,032 | +13 | +1.3% | 15,400 |
701～
750
件表示中 / 4409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 | 94,800円 | +9.8% | -18.9% | 5.27% | 24.39倍 | 1.13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 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 丸紅リース | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49倍 | 0.58倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| グリーンクロス | 108,300円 | - | - | 3.23% | 8.32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 |
| ジーデップ | 179,300円 | +49.5% | +19.8% | 1.28% | 18.33倍 | 3.67倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
