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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
件表示中 / 4483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 | 107,500円 | - | - | 4.65% | 28.50倍 | 1.23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 |
| オルバヘルケア | 204,000円 | +4.3% | -1.7% | 3.92% | 9.15倍 | 0.99倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.88倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 346,000円 | +7.4% | +2.8% | 4.13% | 8.51倍 | 0.65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 |
| 富士興 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
