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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,430 | 1,434 | 1,427 | 1,431 | -3 | -0.2% | 12,300 |
| 2017/05/09 | 1,415 | 1,434 | 1,415 | 1,434 | +24 | +1.7% | 17,000 |
| 2017/05/08 | 1,385 | 1,415 | 1,381 | 1,410 | +27 | +2% | 17,300 |
| 2017/05/02 | 1,376 | 1,390 | 1,374 | 1,383 | +10 | +0.7% | 12,700 |
| 2017/05/01 | 1,360 | 1,377 | 1,360 | 1,373 | +8 | +0.6% | 10,500 |
| 2017/04/28 | 1,370 | 1,371 | 1,362 | 1,365 | -5 | -0.4% | 4,900 |
| 2017/04/27 | 1,356 | 1,374 | 1,346 | 1,370 | +7 | +0.5% | 15,200 |
| 2017/04/26 | 1,350 | 1,366 | 1,350 | 1,363 | +12 | +0.9% | 11,900 |
| 2017/04/25 | 1,355 | 1,356 | 1,348 | 1,351 | -4 | -0.3% | 15,000 |
| 2017/04/24 | 1,342 | 1,364 | 1,341 | 1,355 | +13 | +1% | 18,300 |
| 2017/04/21 | 1,338 | 1,348 | 1,332 | 1,342 | +11 | +0.8% | 6,700 |
| 2017/04/20 | 1,331 | 1,333 | 1,321 | 1,331 | -1 | -0.1% | 4,900 |
| 2017/04/19 | 1,329 | 1,347 | 1,329 | 1,332 | +3 | +0.2% | 7,100 |
| 2017/04/18 | 1,330 | 1,345 | 1,328 | 1,329 | +1 | +0.1% | 9,500 |
| 2017/04/17 | 1,293 | 1,331 | 1,293 | 1,328 | +15 | +1.1% | 18,300 |
| 2017/04/14 | 1,328 | 1,328 | 1,309 | 1,313 | -15 | -1.1% | 15,000 |
| 2017/04/13 | 1,322 | 1,340 | 1,320 | 1,328 | -9 | -0.7% | 25,200 |
| 2017/04/12 | 1,337 | 1,344 | 1,332 | 1,337 | -10 | -0.7% | 15,400 |
| 2017/04/11 | 1,353 | 1,353 | 1,346 | 1,347 | -3 | -0.2% | 11,100 |
| 2017/04/10 | 1,339 | 1,357 | 1,339 | 1,350 | +11 | +0.8% | 24,300 |
| 2017/04/07 | 1,330 | 1,340 | 1,329 | 1,339 | +9 | +0.7% | 15,000 |
| 2017/04/06 | 1,329 | 1,332 | 1,320 | 1,330 | +1 | +0.1% | 22,700 |
| 2017/04/05 | 1,331 | 1,333 | 1,325 | 1,329 | -2 | -0.2% | 15,400 |
| 2017/04/04 | 1,329 | 1,334 | 1,327 | 1,331 | +1 | +0.1% | 21,500 |
| 2017/04/03 | 1,323 | 1,335 | 1,317 | 1,330 | +7 | +0.5% | 23,900 |
| 2017/03/31 | 1,307 | 1,331 | 1,307 | 1,323 | +16 | +1.2% | 21,300 |
| 2017/03/30 | 1,315 | 1,318 | 1,293 | 1,307 | -8 | -0.6% | 16,300 |
| 2017/03/29 | 1,320 | 1,325 | 1,302 | 1,315 | -39 | -2.9% | 55,200 |
| 2017/03/28 | 1,342 | 1,354 | 1,339 | 1,354 | +24 | +1.8% | 65,700 |
| 2017/03/27 | 1,323 | 1,333 | 1,322 | 1,330 | -1 | -0.1% | 18,000 |
| 2017/03/24 | 1,320 | 1,337 | 1,320 | 1,331 | +13 | +1% | 7,400 |
| 2017/03/23 | 1,318 | 1,324 | 1,318 | 1,318 | +2 | +0.2% | 11,000 |
| 2017/03/22 | 1,316 | 1,320 | 1,304 | 1,316 | -6 | -0.5% | 11,800 |
| 2017/03/21 | 1,308 | 1,322 | 1,302 | 1,322 | +14 | +1.1% | 21,800 |
| 2017/03/17 | 1,313 | 1,313 | 1,307 | 1,308 | -15 | -1.1% | 16,100 |
| 2017/03/16 | 1,311 | 1,323 | 1,304 | 1,323 | +8 | +0.6% | 8,400 |
| 2017/03/15 | 1,330 | 1,330 | 1,310 | 1,315 | -11 | -0.8% | 9,500 |
| 2017/03/14 | 1,328 | 1,328 | 1,320 | 1,326 | -1 | -0.1% | 8,600 |
| 2017/03/13 | 1,323 | 1,336 | 1,323 | 1,327 | +4 | +0.3% | 9,700 |
| 2017/03/10 | 1,328 | 1,332 | 1,317 | 1,323 | +13 | +1% | 20,300 |
| 2017/03/09 | 1,317 | 1,318 | 1,305 | 1,310 | +6 | +0.5% | 11,900 |
| 2017/03/08 | 1,302 | 1,306 | 1,300 | 1,304 | +1 | +0.1% | 9,700 |
| 2017/03/07 | 1,309 | 1,314 | 1,301 | 1,303 | -9 | -0.7% | 10,300 |
| 2017/03/06 | 1,323 | 1,324 | 1,310 | 1,312 | -11 | -0.8% | 22,000 |
| 2017/03/03 | 1,329 | 1,331 | 1,320 | 1,323 | -9 | -0.7% | 21,600 |
| 2017/03/02 | 1,343 | 1,356 | 1,327 | 1,332 | ±0 | ±0% | 32,000 |
| 2017/03/01 | 1,329 | 1,340 | 1,322 | 1,332 | -3 | -0.2% | 10,600 |
| 2017/02/28 | 1,309 | 1,341 | 1,309 | 1,335 | +30 | +2.3% | 38,900 |
| 2017/02/27 | 1,293 | 1,305 | 1,292 | 1,305 | +24 | +1.9% | 26,900 |
| 2017/02/24 | 1,286 | 1,286 | 1,277 | 1,281 | +3 | +0.2% | 7,000 |
1951～
2000
件表示中 / 4409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 | 94,800円 | +9.8% | -18.9% | 5.27% | 24.39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 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52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 |
| 丸紅リース | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49倍 | 0.58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 |
| グリーンクロス | 108,300円 | - | - | 3.23% | 8.32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 |
| ジーデップ | 179,300円 | +49.5% | +19.8% | 1.28% | 18.33倍 | 3.67倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
