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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/04/08 | 1,012 | 1,019 | 998 | 1,019 | +2 | +0.2% | 8,600 |
| 2022/04/07 | 1,019 | 1,019 | 1,001 | 1,017 | -12 | -1.2% | 6,100 |
| 2022/04/06 | 1,042 | 1,042 | 1,023 | 1,029 | -13 | -1.2% | 5,500 |
| 2022/04/05 | 1,037 | 1,042 | 1,028 | 1,042 | +11 | +1.1% | 5,000 |
| 2022/04/04 | 1,041 | 1,041 | 1,020 | 1,031 | +4 | +0.4% | 5,700 |
| 2022/04/01 | 1,036 | 1,036 | 1,022 | 1,027 | -9 | -0.9% | 4,300 |
| 2022/03/31 | 1,078 | 1,078 | 1,036 | 1,036 | -43 | -4% | 9,400 |
| 2022/03/30 | 1,087 | 1,087 | 1,045 | 1,079 | -34 | -3.1% | 41,900 |
751～
800
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
