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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,225 | 1,246 | 1,224 | 1,240 | +27 | +2.2% | 17,700 |
| 2015/07/06 | 1,224 | 1,240 | 1,196 | 1,213 | -11 | -0.9% | 23,200 |
| 2015/07/03 | 1,240 | 1,242 | 1,201 | 1,224 | -21 | -1.7% | 25,600 |
| 2015/07/02 | 1,249 | 1,249 | 1,230 | 1,245 | +11 | +0.9% | 12,600 |
| 2015/07/01 | 1,247 | 1,251 | 1,210 | 1,234 | +2 | +0.2% | 17,900 |
| 2015/06/30 | 1,179 | 1,236 | 1,177 | 1,232 | +45 | +3.8% | 22,200 |
| 2015/06/29 | 1,169 | 1,213 | 1,162 | 1,187 | -42 | -3.4% | 45,000 |
| 2015/06/26 | 1,251 | 1,270 | 1,229 | 1,229 | -9 | -0.7% | 40,500 |
| 2015/06/25 | 1,199 | 1,250 | 1,196 | 1,238 | +48 | +4% | 55,200 |
| 2015/06/24 | 1,169 | 1,199 | 1,169 | 1,190 | +21 | +1.8% | 32,700 |
| 2015/06/23 | 1,156 | 1,170 | 1,151 | 1,169 | +14 | +1.2% | 13,400 |
| 2015/06/22 | 1,151 | 1,166 | 1,151 | 1,155 | ±0 | ±0% | 21,000 |
| 2015/06/19 | 1,150 | 1,160 | 1,149 | 1,155 | +6 | +0.5% | 14,400 |
| 2015/06/18 | 1,151 | 1,153 | 1,140 | 1,149 | -3 | -0.3% | 23,600 |
| 2015/06/17 | 1,137 | 1,154 | 1,137 | 1,152 | +17 | +1.5% | 23,900 |
| 2015/06/16 | 1,150 | 1,171 | 1,132 | 1,135 | -9 | -0.8% | 29,200 |
| 2015/06/15 | 1,136 | 1,147 | 1,132 | 1,144 | +10 | +0.9% | 23,300 |
| 2015/06/12 | 1,124 | 1,142 | 1,124 | 1,134 | +10 | +0.9% | 22,600 |
| 2015/06/11 | 1,111 | 1,134 | 1,111 | 1,124 | +18 | +1.6% | 9,300 |
| 2015/06/10 | 1,108 | 1,117 | 1,106 | 1,106 | ±0 | ±0% | 10,600 |
| 2015/06/09 | 1,122 | 1,123 | 1,104 | 1,106 | -14 | -1.3% | 22,600 |
| 2015/06/08 | 1,128 | 1,134 | 1,119 | 1,120 | -6 | -0.5% | 20,700 |
| 2015/06/05 | 1,132 | 1,136 | 1,121 | 1,126 | -3 | -0.3% | 18,100 |
| 2015/06/04 | 1,132 | 1,145 | 1,120 | 1,129 | +1 | +0.1% | 22,800 |
| 2015/06/03 | 1,114 | 1,134 | 1,113 | 1,128 | +9 | +0.8% | 27,100 |
| 2015/06/02 | 1,120 | 1,124 | 1,115 | 1,119 | -2 | -0.2% | 16,900 |
| 2015/06/01 | 1,121 | 1,126 | 1,113 | 1,121 | ±0 | ±0% | 16,100 |
| 2015/05/29 | 1,124 | 1,129 | 1,118 | 1,121 | -7 | -0.6% | 10,200 |
| 2015/05/28 | 1,127 | 1,135 | 1,120 | 1,128 | +3 | +0.3% | 14,600 |
| 2015/05/27 | 1,136 | 1,136 | 1,116 | 1,125 | -11 | -1% | 13,000 |
| 2015/05/26 | 1,129 | 1,142 | 1,129 | 1,136 | -1 | -0.1% | 9,200 |
| 2015/05/25 | 1,146 | 1,147 | 1,132 | 1,137 | +1 | +0.1% | 17,600 |
| 2015/05/22 | 1,140 | 1,140 | 1,120 | 1,136 | ±0 | ±0% | 11,900 |
| 2015/05/21 | 1,145 | 1,155 | 1,130 | 1,136 | -9 | -0.8% | 9,900 |
| 2015/05/20 | 1,156 | 1,156 | 1,129 | 1,145 | +2 | +0.2% | 10,100 |
| 2015/05/19 | 1,140 | 1,146 | 1,127 | 1,143 | +12 | +1.1% | 23,200 |
| 2015/05/18 | 1,128 | 1,140 | 1,111 | 1,131 | +43 | +4% | 46,900 |
| 2015/05/15 | 1,075 | 1,090 | 1,075 | 1,088 | +11 | +1% | 14,600 |
| 2015/05/14 | 1,080 | 1,095 | 1,074 | 1,077 | -5 | -0.5% | 10,200 |
| 2015/05/13 | 1,081 | 1,085 | 1,071 | 1,082 | -13 | -1.2% | 18,100 |
| 2015/05/12 | 1,100 | 1,100 | 1,085 | 1,095 | -2 | -0.2% | 7,100 |
| 2015/05/11 | 1,089 | 1,109 | 1,089 | 1,097 | +15 | +1.4% | 12,200 |
| 2015/05/08 | 1,064 | 1,092 | 1,060 | 1,082 | +14 | +1.3% | 11,100 |
| 2015/05/07 | 1,070 | 1,083 | 1,066 | 1,068 | -12 | -1.1% | 15,900 |
| 2015/05/01 | 1,080 | 1,085 | 1,062 | 1,080 | -14 | -1.3% | 18,000 |
| 2015/04/30 | 1,100 | 1,101 | 1,080 | 1,094 | -6 | -0.5% | 17,100 |
| 2015/04/28 | 1,112 | 1,116 | 1,100 | 1,100 | -16 | -1.4% | 19,500 |
| 2015/04/27 | 1,125 | 1,125 | 1,112 | 1,116 | -7 | -0.6% | 13,300 |
| 2015/04/24 | 1,138 | 1,138 | 1,118 | 1,123 | -4 | -0.4% | 15,400 |
| 2015/04/23 | 1,137 | 1,137 | 1,123 | 1,127 | -2 | -0.2% | 12,500 |
2401～
2450
件表示中 / 4410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 | 93,800円 | +9.8% | -18.9% | 5.33% | 24.13倍 | 1.11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% | - | - | - |
|
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 | 303,000円 | +7.2% | +8.9% | 4.62% | 7.57倍 | 0.59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 |
| ジーデップ | 184,700円 | +49.5% | +19.8% | 1.25% | 18.88倍 | 3.78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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
