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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 1,318 | 1,320 | 1,309 | 1,317 | -6 | -0.5% | 9,000 |
| 2017/11/02 | 1,350 | 1,350 | 1,317 | 1,323 | -27 | -2% | 31,200 |
| 2017/11/01 | 1,386 | 1,389 | 1,330 | 1,350 | -28 | -2% | 41,100 |
| 2017/10/31 | 1,444 | 1,468 | 1,376 | 1,378 | -57 | -4% | 71,600 |
| 2017/10/30 | 1,411 | 1,435 | 1,402 | 1,435 | +31 | +2.2% | 40,900 |
| 2017/10/27 | 1,385 | 1,414 | 1,385 | 1,404 | +16 | +1.2% | 16,600 |
| 2017/10/26 | 1,390 | 1,399 | 1,385 | 1,388 | ±0 | ±0% | 9,300 |
| 2017/10/25 | 1,393 | 1,405 | 1,383 | 1,388 | -18 | -1.3% | 13,200 |
| 2017/10/24 | 1,418 | 1,423 | 1,391 | 1,406 | -15 | -1.1% | 11,800 |
| 2017/10/23 | 1,385 | 1,431 | 1,385 | 1,421 | +36 | +2.6% | 61,200 |
| 2017/10/20 | 1,382 | 1,399 | 1,382 | 1,385 | -3 | -0.2% | 13,400 |
| 2017/10/19 | 1,385 | 1,398 | 1,382 | 1,388 | +4 | +0.3% | 13,100 |
| 2017/10/18 | 1,385 | 1,389 | 1,376 | 1,384 | ±0 | ±0% | 8,100 |
| 2017/10/17 | 1,423 | 1,423 | 1,367 | 1,384 | -9 | -0.6% | 59,000 |
| 2017/10/16 | 1,398 | 1,408 | 1,391 | 1,393 | -5 | -0.4% | 12,900 |
| 2017/10/13 | 1,396 | 1,404 | 1,395 | 1,398 | -6 | -0.4% | 7,800 |
| 2017/10/12 | 1,395 | 1,418 | 1,395 | 1,404 | +11 | +0.8% | 16,700 |
| 2017/10/11 | 1,392 | 1,395 | 1,381 | 1,393 | -5 | -0.4% | 15,200 |
| 2017/10/10 | 1,420 | 1,420 | 1,385 | 1,398 | -24 | -1.7% | 18,400 |
| 2017/10/06 | 1,418 | 1,424 | 1,417 | 1,422 | -5 | -0.4% | 3,500 |
| 2017/10/05 | 1,420 | 1,428 | 1,405 | 1,427 | +2 | +0.1% | 9,900 |
| 2017/10/04 | 1,454 | 1,457 | 1,425 | 1,425 | -37 | -2.5% | 17,000 |
| 2017/10/03 | 1,451 | 1,475 | 1,451 | 1,462 | +17 | +1.2% | 53,900 |
| 2017/10/02 | 1,476 | 1,480 | 1,444 | 1,445 | -31 | -2.1% | 12,900 |
| 2017/09/29 | 1,450 | 1,482 | 1,439 | 1,476 | +16 | +1.1% | 42,600 |
| 2017/09/28 | 1,469 | 1,478 | 1,447 | 1,460 | +8 | +0.6% | 40,200 |
| 2017/09/27 | 1,425 | 1,456 | 1,424 | 1,452 | +29 | +2% | 24,900 |
| 2017/09/26 | 1,410 | 1,433 | 1,405 | 1,423 | +16 | +1.1% | 17,700 |
| 2017/09/25 | 1,404 | 1,409 | 1,391 | 1,407 | +8 | +0.6% | 15,700 |
| 2017/09/22 | 1,415 | 1,416 | 1,393 | 1,399 | -29 | -2% | 18,600 |
| 2017/09/21 | 1,436 | 1,443 | 1,423 | 1,428 | -14 | -1% | 7,000 |
| 2017/09/20 | 1,450 | 1,457 | 1,427 | 1,442 | -6 | -0.4% | 20,000 |
| 2017/09/19 | 1,485 | 1,488 | 1,430 | 1,448 | -47 | -3.1% | 47,500 |
| 2017/09/15 | 1,492 | 1,495 | 1,484 | 1,495 | -18 | -1.2% | 18,900 |
| 2017/09/14 | 1,542 | 1,542 | 1,501 | 1,513 | -16 | -1% | 10,200 |
| 2017/09/13 | 1,489 | 1,546 | 1,477 | 1,529 | +52 | +3.5% | 46,300 |
| 2017/09/12 | 1,500 | 1,517 | 1,468 | 1,477 | -34 | -2.3% | 25,600 |
| 2017/09/11 | 1,470 | 1,514 | 1,468 | 1,511 | +38 | +2.6% | 22,000 |
| 2017/09/08 | 1,475 | 1,492 | 1,470 | 1,473 | -2 | -0.1% | 13,200 |
| 2017/09/07 | 1,477 | 1,493 | 1,445 | 1,475 | +12 | +0.8% | 41,800 |
| 2017/09/06 | 1,460 | 1,509 | 1,441 | 1,463 | -22 | -1.5% | 56,900 |
| 2017/09/05 | 1,502 | 1,542 | 1,455 | 1,485 | -26 | -1.7% | 48,500 |
| 2017/09/04 | 1,580 | 1,580 | 1,494 | 1,511 | -78 | -4.9% | 61,900 |
| 2017/09/01 | 1,520 | 1,607 | 1,511 | 1,589 | +81 | +5.4% | 63,900 |
| 2017/08/31 | 1,495 | 1,511 | 1,494 | 1,508 | +13 | +0.9% | 21,900 |
| 2017/08/30 | 1,489 | 1,500 | 1,480 | 1,495 | +7 | +0.5% | 12,000 |
| 2017/08/29 | 1,483 | 1,490 | 1,471 | 1,488 | +5 | +0.3% | 19,300 |
1901～
1950
件表示中 / 4485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 | 106,900円 | - | - | 4.68% | 28.34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 |
| 丸紅リース | 353,500円 | +7.4% | +2.8% | 4.05% | 8.69倍 | 0.67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 |
| 石光商事 | 147,700円 | +6.0% | +10.9% | 2.57% | 11.81倍 | 0.94倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 富士興 | 130,100円 | +20.0% | -2.7% | 4.77% | 17.15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 |
| グリーンクロス | 124,000円 | +7.3% | +4.3% | 2.98% | 8.66倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
