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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,031 | 1,031 | 1,021 | 1,021 | -10 | -1% | 3,700 |
2023/12/06 | 1,027 | 1,040 | 1,019 | 1,031 | +4 | +0.4% | 9,800 |
2023/12/05 | 1,013 | 1,045 | 1,013 | 1,027 | +12 | +1.2% | 17,100 |
2023/12/04 | 1,016 | 1,018 | 1,009 | 1,015 | +3 | +0.3% | 17,800 |
2023/12/01 | 1,017 | 1,019 | 1,010 | 1,012 | -5 | -0.5% | 12,000 |
2023/11/30 | 1,023 | 1,024 | 1,015 | 1,017 | -3 | -0.3% | 6,000 |
2023/11/29 | 1,024 | 1,024 | 1,018 | 1,020 | -4 | -0.4% | 4,600 |
2023/11/28 | 1,020 | 1,031 | 1,020 | 1,024 | +1 | +0.1% | 5,800 |
2023/11/27 | 1,016 | 1,030 | 1,016 | 1,023 | +3 | +0.3% | 6,700 |
2023/11/24 | 1,030 | 1,038 | 1,017 | 1,020 | -7 | -0.7% | 7,200 |
2023/11/22 | 1,021 | 1,032 | 1,021 | 1,027 | +6 | +0.6% | 6,400 |
2023/11/21 | 1,016 | 1,040 | 1,014 | 1,021 | -1 | -0.1% | 21,300 |
2023/11/20 | 1,022 | 1,032 | 1,020 | 1,022 | ±0 | ±0% | 3,900 |
2023/11/17 | 1,008 | 1,028 | 1,008 | 1,022 | +12 | +1.2% | 13,300 |
2023/11/16 | 1,014 | 1,019 | 1,003 | 1,010 | -4 | -0.4% | 19,600 |
2023/11/15 | 1,014 | 1,022 | 1,014 | 1,014 | ±0 | ±0% | 4,400 |
2023/11/14 | 1,026 | 1,027 | 1,014 | 1,014 | -18 | -1.7% | 14,300 |
2023/11/13 | 1,024 | 1,034 | 1,022 | 1,032 | +8 | +0.8% | 19,200 |
2023/11/10 | 1,034 | 1,034 | 1,017 | 1,024 | -10 | -1% | 24,300 |
2023/11/09 | 1,027 | 1,037 | 1,026 | 1,034 | +7 | +0.7% | 7,900 |
2023/11/08 | 1,043 | 1,043 | 1,022 | 1,027 | -15 | -1.4% | 17,300 |
2023/11/07 | 1,038 | 1,045 | 1,031 | 1,042 | +6 | +0.6% | 17,700 |
2023/11/06 | 1,026 | 1,038 | 1,023 | 1,036 | +15 | +1.5% | 22,400 |
2023/11/02 | 1,035 | 1,049 | 1,021 | 1,021 | -10 | -1% | 22,600 |
2023/11/01 | 1,029 | 1,043 | 1,021 | 1,031 | -5 | -0.5% | 38,700 |
2023/10/31 | 1,026 | 1,050 | 1,023 | 1,036 | +34 | +3.4% | 25,400 |
2023/10/30 | 1,056 | 1,064 | 1,002 | 1,002 | -64 | -6% | 119,800 |
2023/10/27 | 1,045 | 1,068 | 1,045 | 1,066 | +21 | +2% | 8,900 |
2023/10/26 | 1,052 | 1,065 | 1,045 | 1,045 | -24 | -2.2% | 23,000 |
2023/10/25 | 1,067 | 1,079 | 1,055 | 1,069 | +7 | +0.7% | 27,400 |
2023/10/24 | 1,051 | 1,070 | 1,033 | 1,062 | +9 | +0.9% | 27,900 |
2023/10/23 | 1,053 | 1,063 | 1,050 | 1,053 | -6 | -0.6% | 9,800 |
2023/10/20 | 1,056 | 1,067 | 1,054 | 1,059 | -4 | -0.4% | 8,800 |
2023/10/19 | 1,054 | 1,075 | 1,054 | 1,063 | -7 | -0.7% | 10,700 |
2023/10/18 | 1,084 | 1,086 | 1,066 | 1,070 | -15 | -1.4% | 18,700 |
2023/10/17 | 1,040 | 1,086 | 1,040 | 1,085 | +21 | +2% | 48,400 |
2023/10/16 | 1,048 | 1,074 | 1,048 | 1,064 | -6 | -0.6% | 22,000 |
2023/10/13 | 1,080 | 1,114 | 1,065 | 1,070 | -8 | -0.7% | 32,900 |
2023/10/12 | 1,054 | 1,078 | 1,048 | 1,078 | +27 | +2.6% | 28,400 |
2023/10/11 | 1,058 | 1,058 | 1,044 | 1,051 | -4 | -0.4% | 8,700 |
2023/10/10 | 1,047 | 1,060 | 1,040 | 1,055 | +18 | +1.7% | 21,100 |
2023/10/06 | 1,051 | 1,066 | 1,037 | 1,037 | -15 | -1.4% | 15,100 |
2023/10/05 | 1,049 | 1,060 | 1,039 | 1,052 | +12 | +1.2% | 23,400 |
2023/10/04 | 1,028 | 1,056 | 1,025 | 1,040 | -10 | -1% | 35,900 |
2023/10/03 | 1,032 | 1,074 | 1,032 | 1,050 | +10 | +1% | 51,000 |
2023/10/02 | 1,047 | 1,062 | 1,040 | 1,040 | -13 | -1.2% | 16,600 |
2023/09/29 | 1,061 | 1,063 | 1,052 | 1,053 | -14 | -1.3% | 19,700 |
2023/09/28 | 1,060 | 1,081 | 1,054 | 1,067 | +7 | +0.7% | 30,800 |
2023/09/27 | 1,059 | 1,065 | 1,048 | 1,060 | +1 | +0.1% | 26,600 |
2023/09/26 | 1,063 | 1,063 | 1,043 | 1,059 | +11 | +1% | 54,800 |
101~
150
件表示中 / 4168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 | 100,100円 | -4.2% | -59.7% | 5.00% | 62.60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 |
タキヒヨー | 119,700円 | +0.8% | +4.9% | 2.51% | 17.02倍 | 0.36倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
Misumi | - | -4.9% | -11.8% | - | - | - |
|
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 |
オーウエル | 101,700円 | +4.2% | +22.1% | 4.13% | 7.43倍 | 0.53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 |
グリーンクロス | 117,900円 | +4.4% | +5.1% | 2.80% | 9.76倍 | 1.01倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。CG活用のサインメディア注力 |
市場注目の銘柄
チャート関連のコラム