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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 934 | 939 | 930 | 930 | -4 | -0.4% | 4,200 |
| 2025/04/01 | 945 | 945 | 930 | 934 | -2 | -0.2% | 8,700 |
| 2025/03/31 | 935 | 939 | 930 | 936 | +1 | +0.1% | 4,600 |
| 2025/03/28 | 921 | 950 | 921 | 935 | -51 | -5.2% | 17,000 |
| 2025/03/27 | 983 | 988 | 979 | 986 | +7 | +0.7% | 32,300 |
| 2025/03/26 | 976 | 983 | 975 | 979 | ±0 | ±0% | 9,000 |
| 2025/03/25 | 983 | 985 | 976 | 979 | +1 | +0.1% | 6,900 |
| 2025/03/24 | 980 | 984 | 971 | 978 | -4 | -0.4% | 13,300 |
| 2025/03/21 | 984 | 987 | 982 | 982 | +1 | +0.1% | 6,800 |
| 2025/03/19 | 979 | 985 | 979 | 981 | +3 | +0.3% | 4,400 |
| 2025/03/18 | 975 | 985 | 972 | 978 | +7 | +0.7% | 7,900 |
| 2025/03/17 | 981 | 982 | 969 | 971 | -9 | -0.9% | 4,900 |
| 2025/03/14 | 972 | 980 | 960 | 980 | +10 | +1% | 8,100 |
| 2025/03/13 | 954 | 988 | 954 | 970 | +17 | +1.8% | 22,100 |
| 2025/03/12 | 956 | 958 | 953 | 953 | -3 | -0.3% | 900 |
| 2025/03/11 | 960 | 962 | 954 | 956 | -5 | -0.5% | 4,700 |
| 2025/03/10 | 960 | 962 | 958 | 961 | +2 | +0.2% | 6,300 |
| 2025/03/07 | 955 | 961 | 951 | 959 | +4 | +0.4% | 2,900 |
| 2025/03/06 | 960 | 960 | 951 | 955 | ±0 | ±0% | 1,400 |
| 2025/03/05 | 956 | 958 | 952 | 955 | -1 | -0.1% | 1,800 |
| 2025/03/04 | 959 | 959 | 956 | 956 | -3 | -0.3% | 1,300 |
| 2025/03/03 | 963 | 963 | 956 | 959 | +3 | +0.3% | 2,500 |
| 2025/02/28 | 942 | 956 | 942 | 956 | +7 | +0.7% | 3,200 |
| 2025/02/27 | 941 | 950 | 940 | 949 | +9 | +1% | 3,200 |
| 2025/02/26 | 939 | 944 | 939 | 940 | -4 | -0.4% | 2,200 |
| 2025/02/25 | 958 | 959 | 934 | 944 | +9 | +1% | 11,800 |
| 2025/02/21 | 936 | 944 | 935 | 935 | -4 | -0.4% | 2,500 |
| 2025/02/20 | 939 | 960 | 939 | 939 | -11 | -1.2% | 3,500 |
| 2025/02/19 | 955 | 961 | 925 | 950 | -5 | -0.5% | 7,100 |
| 2025/02/18 | 948 | 961 | 948 | 955 | +7 | +0.7% | 11,300 |
| 2025/02/17 | 948 | 952 | 942 | 948 | +5 | +0.5% | 4,900 |
| 2025/02/14 | 945 | 945 | 939 | 943 | +7 | +0.7% | 4,500 |
| 2025/02/13 | 929 | 938 | 929 | 936 | +3 | +0.3% | 1,500 |
| 2025/02/12 | 927 | 936 | 927 | 933 | +2 | +0.2% | 3,200 |
| 2025/02/10 | 930 | 932 | 929 | 931 | +1 | +0.1% | 1,900 |
| 2025/02/07 | 920 | 930 | 920 | 930 | ±0 | ±0% | 3,000 |
| 2025/02/06 | 920 | 930 | 913 | 930 | +6 | +0.6% | 2,900 |
| 2025/02/05 | 914 | 930 | 914 | 924 | +10 | +1.1% | 3,200 |
| 2025/02/04 | 912 | 914 | 907 | 914 | +2 | +0.2% | 1,800 |
| 2025/02/03 | 899 | 917 | 896 | 912 | +13 | +1.4% | 8,800 |
| 2025/01/31 | 903 | 903 | 887 | 899 | +19 | +2.2% | 21,700 |
| 2025/01/30 | 930 | 935 | 880 | 880 | -52 | -5.6% | 76,200 |
| 2025/01/29 | 932 | 942 | 931 | 932 | -4 | -0.4% | 9,800 |
| 2025/01/28 | 930 | 940 | 930 | 936 | +5 | +0.5% | 6,800 |
| 2025/01/27 | 923 | 944 | 923 | 931 | +8 | +0.9% | 11,200 |
| 2025/01/24 | 930 | 935 | 923 | 923 | -6 | -0.6% | 7,900 |
| 2025/01/23 | 920 | 929 | 920 | 929 | +9 | +1% | 3,400 |
| 2025/01/22 | 917 | 920 | 911 | 920 | +7 | +0.8% | 2,300 |
| 2025/01/21 | 904 | 914 | 903 | 913 | +9 | +1% | 5,600 |
| 2025/01/20 | 908 | 912 | 900 | 904 | ±0 | ±0% | 9,200 |
51～
100
件表示中 / 4438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 | 91,500円 | - | - | 5.46% | 24.26倍 | 1.05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 |
| グリーンクロス | 112,100円 | +7.3% | +4.3% | 3.30% | 7.77倍 | 0.83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 |
| ミタチ | 126,000円 | +151.9% | +34.8% | 4.76% | 6.28倍 | 0.68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 |
| デリカフーズ | 59,600円 | +3.8% | +69.7% | 2.52% | 9.85倍 | 1.07倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| ＵＥＸ | 79,200円 | +3.4% | -3.7% | 5.68% | 8.31倍 | 0.50倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
