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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,490 | 1,490 | 1,478 | 1,483 | +7 | +0.5% | 27,000 |
| 2017/08/25 | 1,483 | 1,484 | 1,420 | 1,476 | +1 | +0.1% | 46,200 |
| 2017/08/24 | 1,430 | 1,520 | 1,420 | 1,475 | +45 | +3.1% | 46,300 |
| 2017/08/23 | 1,418 | 1,434 | 1,418 | 1,430 | +22 | +1.6% | 15,900 |
| 2017/08/22 | 1,416 | 1,418 | 1,398 | 1,408 | +9 | +0.6% | 39,200 |
| 2017/08/21 | 1,389 | 1,400 | 1,370 | 1,399 | +10 | +0.7% | 17,000 |
| 2017/08/18 | 1,386 | 1,390 | 1,371 | 1,389 | +2 | +0.1% | 14,700 |
| 2017/08/17 | 1,359 | 1,387 | 1,359 | 1,387 | +23 | +1.7% | 28,700 |
| 2017/08/16 | 1,359 | 1,367 | 1,342 | 1,364 | +6 | +0.4% | 17,600 |
| 2017/08/15 | 1,348 | 1,365 | 1,337 | 1,358 | +40 | +3% | 32,100 |
| 2017/08/14 | 1,315 | 1,334 | 1,303 | 1,318 | ±0 | ±0% | 20,700 |
| 2017/08/10 | 1,326 | 1,333 | 1,315 | 1,318 | -7 | -0.5% | 7,500 |
| 2017/08/09 | 1,333 | 1,343 | 1,297 | 1,325 | -8 | -0.6% | 20,300 |
| 2017/08/08 | 1,335 | 1,346 | 1,316 | 1,333 | -6 | -0.4% | 23,600 |
| 2017/08/07 | 1,349 | 1,358 | 1,332 | 1,339 | +29 | +2.2% | 31,800 |
| 2017/08/04 | 1,288 | 1,315 | 1,286 | 1,310 | +14 | +1.1% | 17,200 |
| 2017/08/03 | 1,325 | 1,332 | 1,288 | 1,296 | -25 | -1.9% | 53,100 |
| 2017/08/02 | 1,325 | 1,459 | 1,304 | 1,321 | +58 | +4.6% | 196,100 |
| 2017/08/01 | 1,288 | 1,288 | 1,256 | 1,263 | +3 | +0.2% | 12,100 |
| 2017/07/31 | 1,264 | 1,271 | 1,257 | 1,260 | -9 | -0.7% | 8,300 |
| 2017/07/28 | 1,269 | 1,271 | 1,257 | 1,269 | +10 | +0.8% | 10,000 |
| 2017/07/27 | 1,249 | 1,266 | 1,249 | 1,259 | +14 | +1.1% | 8,100 |
| 2017/07/26 | 1,274 | 1,275 | 1,245 | 1,245 | -30 | -2.4% | 19,000 |
| 2017/07/25 | 1,288 | 1,288 | 1,275 | 1,275 | -5 | -0.4% | 4,700 |
| 2017/07/24 | 1,275 | 1,283 | 1,275 | 1,280 | -2 | -0.2% | 8,800 |
| 2017/07/21 | 1,272 | 1,283 | 1,272 | 1,282 | +10 | +0.8% | 8,400 |
| 2017/07/20 | 1,257 | 1,275 | 1,257 | 1,272 | +11 | +0.9% | 10,600 |
| 2017/07/19 | 1,260 | 1,264 | 1,254 | 1,261 | +7 | +0.6% | 15,000 |
| 2017/07/18 | 1,252 | 1,259 | 1,251 | 1,254 | +2 | +0.2% | 15,600 |
| 2017/07/14 | 1,254 | 1,261 | 1,250 | 1,252 | -8 | -0.6% | 19,000 |
| 2017/07/13 | 1,271 | 1,273 | 1,258 | 1,260 | -12 | -0.9% | 17,600 |
| 2017/07/12 | 1,279 | 1,288 | 1,266 | 1,272 | -4 | -0.3% | 12,400 |
| 2017/07/11 | 1,271 | 1,300 | 1,271 | 1,276 | ±0 | ±0% | 16,100 |
| 2017/07/10 | 1,292 | 1,297 | 1,274 | 1,276 | -15 | -1.2% | 17,500 |
| 2017/07/07 | 1,311 | 1,320 | 1,289 | 1,291 | -18 | -1.4% | 16,300 |
| 2017/07/06 | 1,330 | 1,331 | 1,309 | 1,309 | -25 | -1.9% | 11,000 |
| 2017/07/05 | 1,338 | 1,355 | 1,332 | 1,334 | -18 | -1.3% | 13,100 |
| 2017/07/04 | 1,395 | 1,395 | 1,350 | 1,352 | -34 | -2.5% | 18,400 |
| 2017/07/03 | 1,349 | 1,395 | 1,348 | 1,386 | +36 | +2.7% | 23,400 |
| 2017/06/30 | 1,303 | 1,367 | 1,287 | 1,350 | +37 | +2.8% | 36,100 |
| 2017/06/29 | 1,297 | 1,317 | 1,291 | 1,313 | +16 | +1.2% | 17,500 |
| 2017/06/28 | 1,304 | 1,309 | 1,287 | 1,297 | -4 | -0.3% | 13,900 |
| 2017/06/27 | 1,312 | 1,319 | 1,301 | 1,301 | -15 | -1.1% | 8,700 |
| 2017/06/26 | 1,312 | 1,329 | 1,307 | 1,316 | +4 | +0.3% | 18,200 |
| 2017/06/23 | 1,320 | 1,325 | 1,305 | 1,312 | -3 | -0.2% | 15,700 |
| 2017/06/22 | 1,305 | 1,336 | 1,305 | 1,315 | +4 | +0.3% | 20,100 |
| 2017/06/21 | 1,301 | 1,324 | 1,301 | 1,311 | +6 | +0.5% | 14,700 |
| 2017/06/20 | 1,309 | 1,328 | 1,303 | 1,305 | -11 | -0.8% | 28,200 |
| 2017/06/19 | 1,324 | 1,333 | 1,308 | 1,316 | -10 | -0.8% | 13,200 |
| 2017/06/16 | 1,311 | 1,333 | 1,311 | 1,326 | +8 | +0.6% | 6,400 |
1951～
2000
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
