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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,342 | 1,359 | 1,342 | 1,354 | +17 | +1.3% | 15,600 |
| 2018/01/19 | 1,333 | 1,344 | 1,333 | 1,337 | +4 | +0.3% | 9,400 |
| 2018/01/18 | 1,344 | 1,346 | 1,333 | 1,333 | -8 | -0.6% | 15,500 |
| 2018/01/17 | 1,354 | 1,354 | 1,340 | 1,341 | -11 | -0.8% | 9,500 |
| 2018/01/16 | 1,347 | 1,356 | 1,343 | 1,352 | +5 | +0.4% | 7,200 |
| 2018/01/15 | 1,343 | 1,355 | 1,343 | 1,347 | +4 | +0.3% | 12,700 |
| 2018/01/12 | 1,331 | 1,353 | 1,330 | 1,343 | +7 | +0.5% | 33,700 |
| 2018/01/11 | 1,342 | 1,343 | 1,331 | 1,336 | -9 | -0.7% | 13,400 |
| 2018/01/10 | 1,348 | 1,354 | 1,342 | 1,345 | +4 | +0.3% | 12,300 |
| 2018/01/09 | 1,355 | 1,355 | 1,335 | 1,341 | -8 | -0.6% | 14,500 |
| 2018/01/05 | 1,360 | 1,363 | 1,344 | 1,349 | -10 | -0.7% | 15,000 |
| 2018/01/04 | 1,359 | 1,374 | 1,352 | 1,359 | +17 | +1.3% | 17,800 |
| 2017/12/29 | 1,342 | 1,345 | 1,337 | 1,342 | +1 | +0.1% | 18,400 |
| 2017/12/28 | 1,337 | 1,347 | 1,335 | 1,341 | +6 | +0.4% | 7,700 |
| 2017/12/27 | 1,326 | 1,348 | 1,326 | 1,335 | +10 | +0.8% | 21,500 |
| 2017/12/26 | 1,340 | 1,340 | 1,313 | 1,325 | -9 | -0.7% | 20,900 |
| 2017/12/25 | 1,346 | 1,352 | 1,321 | 1,334 | -20 | -1.5% | 35,500 |
| 2017/12/22 | 1,375 | 1,375 | 1,349 | 1,354 | -21 | -1.5% | 30,400 |
| 2017/12/21 | 1,382 | 1,387 | 1,369 | 1,375 | -8 | -0.6% | 10,400 |
| 2017/12/20 | 1,366 | 1,390 | 1,366 | 1,383 | +17 | +1.2% | 21,200 |
| 2017/12/19 | 1,371 | 1,380 | 1,360 | 1,366 | -4 | -0.3% | 25,200 |
| 2017/12/18 | 1,376 | 1,386 | 1,364 | 1,370 | -4 | -0.3% | 10,400 |
| 2017/12/15 | 1,375 | 1,378 | 1,363 | 1,374 | -1 | -0.1% | 11,400 |
| 2017/12/14 | 1,369 | 1,378 | 1,369 | 1,375 | +7 | +0.5% | 11,600 |
| 2017/12/13 | 1,366 | 1,374 | 1,358 | 1,368 | +2 | +0.1% | 6,400 |
| 2017/12/12 | 1,365 | 1,380 | 1,363 | 1,366 | +3 | +0.2% | 13,600 |
| 2017/12/11 | 1,370 | 1,371 | 1,354 | 1,363 | -8 | -0.6% | 17,300 |
| 2017/12/08 | 1,362 | 1,381 | 1,362 | 1,371 | -6 | -0.4% | 13,600 |
| 2017/12/07 | 1,345 | 1,383 | 1,345 | 1,377 | +38 | +2.8% | 18,800 |
| 2017/12/06 | 1,333 | 1,361 | 1,326 | 1,339 | +6 | +0.5% | 16,800 |
| 2017/12/05 | 1,369 | 1,373 | 1,329 | 1,333 | -36 | -2.6% | 30,200 |
| 2017/12/04 | 1,363 | 1,383 | 1,363 | 1,369 | +7 | +0.5% | 12,100 |
| 2017/12/01 | 1,379 | 1,387 | 1,362 | 1,362 | -14 | -1% | 20,000 |
| 2017/11/30 | 1,376 | 1,382 | 1,354 | 1,376 | -10 | -0.7% | 28,000 |
| 2017/11/29 | 1,340 | 1,388 | 1,332 | 1,386 | +61 | +4.6% | 58,400 |
| 2017/11/28 | 1,344 | 1,344 | 1,318 | 1,325 | -15 | -1.1% | 12,300 |
| 2017/11/27 | 1,338 | 1,341 | 1,325 | 1,340 | +4 | +0.3% | 8,200 |
| 2017/11/24 | 1,337 | 1,355 | 1,326 | 1,336 | ±0 | ±0% | 10,400 |
| 2017/11/22 | 1,353 | 1,353 | 1,327 | 1,336 | -16 | -1.2% | 12,100 |
| 2017/11/21 | 1,364 | 1,364 | 1,350 | 1,352 | -10 | -0.7% | 8,900 |
| 2017/11/20 | 1,335 | 1,363 | 1,330 | 1,362 | +36 | +2.7% | 31,400 |
| 2017/11/17 | 1,310 | 1,331 | 1,307 | 1,326 | +8 | +0.6% | 14,900 |
| 2017/11/16 | 1,286 | 1,321 | 1,286 | 1,318 | +32 | +2.5% | 9,800 |
| 2017/11/15 | 1,311 | 1,330 | 1,281 | 1,286 | -26 | -2% | 20,500 |
| 2017/11/14 | 1,335 | 1,337 | 1,311 | 1,312 | -18 | -1.4% | 10,300 |
| 2017/11/13 | 1,348 | 1,348 | 1,329 | 1,330 | -10 | -0.7% | 11,500 |
| 2017/11/10 | 1,319 | 1,343 | 1,319 | 1,340 | +3 | +0.2% | 13,000 |
| 2017/11/09 | 1,332 | 1,348 | 1,319 | 1,337 | +3 | +0.2% | 15,000 |
| 2017/11/08 | 1,340 | 1,340 | 1,323 | 1,334 | -6 | -0.4% | 13,600 |
| 2017/11/07 | 1,307 | 1,342 | 1,302 | 1,340 | +23 | +1.7% | 31,500 |
1801～
1850
件表示中 / 4432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 | 91,000円 | - | - | 5.49% | 24.13倍 | 1.04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 | 169,000円 | +4.2% | -6.7% | 2.96% | 15.35倍 | 0.49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 |
| ハリマ共和 | 188,900円 | -4.6% | -8.2% | 2.91% | 8.27倍 | 0.41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 |
| グリーンクロス | 108,100円 | - | - | 3.24% | 8.31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 | 121,000円 | +151.9% | +34.8% | 4.96% | 6.03倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
