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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/29 | 1,115 | 1,120 | 1,110 | 1,113 | -7 | -0.6% | 72,200 |
| 2022/03/28 | 1,110 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 13,600 |
| 2022/03/25 | 1,129 | 1,129 | 1,115 | 1,115 | -15 | -1.3% | 8,200 |
| 2022/03/24 | 1,118 | 1,130 | 1,118 | 1,130 | -6 | -0.5% | 19,500 |
| 2022/03/23 | 1,112 | 1,136 | 1,110 | 1,136 | +24 | +2.2% | 8,700 |
| 2022/03/22 | 1,107 | 1,115 | 1,104 | 1,112 | +4 | +0.4% | 10,100 |
| 2022/03/18 | 1,100 | 1,108 | 1,092 | 1,108 | +8 | +0.7% | 7,800 |
| 2022/03/17 | 1,087 | 1,100 | 1,087 | 1,100 | +13 | +1.2% | 7,400 |
| 2022/03/16 | 1,063 | 1,087 | 1,063 | 1,087 | +26 | +2.5% | 7,200 |
| 2022/03/15 | 1,062 | 1,062 | 1,056 | 1,061 | +3 | +0.3% | 3,300 |
| 2022/03/14 | 1,064 | 1,065 | 1,052 | 1,058 | -3 | -0.3% | 13,100 |
| 2022/03/11 | 1,073 | 1,073 | 1,060 | 1,061 | -7 | -0.7% | 7,600 |
| 2022/03/10 | 1,031 | 1,068 | 1,031 | 1,068 | +37 | +3.6% | 8,200 |
| 2022/03/09 | 1,037 | 1,037 | 1,031 | 1,031 | -6 | -0.6% | 5,000 |
| 2022/03/08 | 1,036 | 1,065 | 1,031 | 1,037 | -1 | -0.1% | 6,400 |
| 2022/03/07 | 1,060 | 1,060 | 1,038 | 1,038 | -25 | -2.4% | 7,500 |
| 2022/03/04 | 1,070 | 1,075 | 1,060 | 1,063 | -1 | -0.1% | 3,500 |
| 2022/03/03 | 1,065 | 1,070 | 1,064 | 1,064 | -2 | -0.2% | 4,900 |
| 2022/03/02 | 1,071 | 1,072 | 1,065 | 1,066 | -7 | -0.7% | 4,400 |
| 2022/03/01 | 1,065 | 1,075 | 1,065 | 1,073 | +8 | +0.8% | 5,400 |
| 2022/02/28 | 1,071 | 1,071 | 1,056 | 1,065 | +10 | +0.9% | 5,600 |
| 2022/02/25 | 1,050 | 1,055 | 1,042 | 1,055 | +5 | +0.5% | 7,500 |
| 2022/02/24 | 1,045 | 1,050 | 1,039 | 1,050 | +8 | +0.8% | 3,900 |
| 2022/02/22 | 1,046 | 1,046 | 1,040 | 1,042 | -6 | -0.6% | 2,300 |
| 2022/02/21 | 1,053 | 1,053 | 1,040 | 1,048 | -16 | -1.5% | 4,400 |
| 2022/02/18 | 1,063 | 1,064 | 1,057 | 1,064 | ±0 | ±0% | 4,100 |
| 2022/02/17 | 1,063 | 1,071 | 1,063 | 1,064 | -9 | -0.8% | 2,800 |
| 2022/02/16 | 1,070 | 1,075 | 1,064 | 1,073 | +10 | +0.9% | 3,100 |
| 2022/02/15 | 1,071 | 1,071 | 1,059 | 1,063 | -7 | -0.7% | 13,400 |
| 2022/02/14 | 1,068 | 1,071 | 1,063 | 1,070 | -4 | -0.4% | 7,300 |
| 2022/02/10 | 1,059 | 1,074 | 1,053 | 1,074 | +22 | +2.1% | 15,400 |
| 2022/02/09 | 1,032 | 1,052 | 1,032 | 1,052 | +6 | +0.6% | 2,700 |
| 2022/02/08 | 1,040 | 1,060 | 1,040 | 1,046 | +6 | +0.6% | 2,300 |
| 2022/02/07 | 1,035 | 1,050 | 1,030 | 1,040 | +12 | +1.2% | 8,700 |
| 2022/02/04 | 1,045 | 1,045 | 1,025 | 1,028 | +13 | +1.3% | 33,900 |
| 2022/02/03 | 1,027 | 1,036 | 1,015 | 1,015 | -23 | -2.2% | 4,600 |
| 2022/02/02 | 1,012 | 1,038 | 1,012 | 1,038 | +26 | +2.6% | 6,200 |
| 2022/02/01 | 1,019 | 1,026 | 1,012 | 1,012 | -7 | -0.7% | 3,200 |
| 2022/01/31 | 1,011 | 1,031 | 1,011 | 1,019 | +4 | +0.4% | 5,900 |
| 2022/01/28 | 1,010 | 1,034 | 1,009 | 1,015 | +18 | +1.8% | 13,800 |
| 2022/01/27 | 1,032 | 1,037 | 997 | 997 | -35 | -3.4% | 6,200 |
| 2022/01/26 | 1,032 | 1,037 | 1,027 | 1,032 | +10 | +1% | 2,900 |
751～
800
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
