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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,066 | 1,069 | 1,053 | 1,060 | -12 | -1.1% | 10,200 |
| 2024/02/07 | 1,084 | 1,084 | 1,064 | 1,072 | -8 | -0.7% | 15,100 |
| 2024/02/06 | 1,079 | 1,087 | 1,075 | 1,080 | +4 | +0.4% | 11,200 |
| 2024/02/05 | 1,092 | 1,092 | 1,076 | 1,076 | -11 | -1% | 18,600 |
| 2024/02/02 | 1,099 | 1,099 | 1,080 | 1,087 | +9 | +0.8% | 11,000 |
| 2024/02/01 | 1,089 | 1,089 | 1,072 | 1,078 | -4 | -0.4% | 16,600 |
| 2024/01/31 | 1,094 | 1,094 | 1,077 | 1,082 | +10 | +0.9% | 12,500 |
| 2024/01/30 | 1,097 | 1,099 | 1,072 | 1,072 | -25 | -2.3% | 62,500 |
| 2024/01/29 | 1,083 | 1,097 | 1,082 | 1,097 | +19 | +1.8% | 14,500 |
| 2024/01/26 | 1,081 | 1,088 | 1,077 | 1,078 | -2 | -0.2% | 9,400 |
| 2024/01/25 | 1,080 | 1,088 | 1,080 | 1,080 | -1 | -0.1% | 11,900 |
| 2024/01/24 | 1,085 | 1,087 | 1,079 | 1,081 | -3 | -0.3% | 7,000 |
| 2024/01/23 | 1,083 | 1,094 | 1,077 | 1,084 | +2 | +0.2% | 14,500 |
| 2024/01/22 | 1,075 | 1,087 | 1,075 | 1,082 | +10 | +0.9% | 5,400 |
| 2024/01/19 | 1,091 | 1,091 | 1,067 | 1,072 | +10 | +0.9% | 14,900 |
| 2024/01/18 | 1,058 | 1,071 | 1,057 | 1,062 | ±0 | ±0% | 3,700 |
| 2024/01/17 | 1,079 | 1,079 | 1,062 | 1,062 | -5 | -0.5% | 8,400 |
| 2024/01/16 | 1,072 | 1,072 | 1,064 | 1,067 | -1 | -0.1% | 9,000 |
| 2024/01/15 | 1,062 | 1,096 | 1,056 | 1,068 | +14 | +1.3% | 15,900 |
| 2024/01/12 | 1,071 | 1,072 | 1,052 | 1,054 | -17 | -1.6% | 14,300 |
| 2024/01/11 | 1,090 | 1,090 | 1,070 | 1,071 | -19 | -1.7% | 15,800 |
| 2024/01/10 | 1,096 | 1,096 | 1,081 | 1,090 | -6 | -0.5% | 7,100 |
| 2024/01/09 | 1,089 | 1,101 | 1,086 | 1,096 | +10 | +0.9% | 14,100 |
| 2024/01/05 | 1,079 | 1,086 | 1,076 | 1,086 | +7 | +0.6% | 9,900 |
| 2024/01/04 | 1,061 | 1,080 | 1,051 | 1,079 | +15 | +1.4% | 9,000 |
| 2023/12/29 | 1,070 | 1,073 | 1,059 | 1,064 | +2 | +0.2% | 9,700 |
| 2023/12/28 | 1,041 | 1,068 | 1,041 | 1,062 | +7 | +0.7% | 6,000 |
| 2023/12/27 | 1,050 | 1,061 | 1,049 | 1,055 | +7 | +0.7% | 7,100 |
| 2023/12/26 | 1,047 | 1,054 | 1,047 | 1,048 | -5 | -0.5% | 4,600 |
| 2023/12/25 | 1,055 | 1,057 | 1,043 | 1,053 | +2 | +0.2% | 7,400 |
| 2023/12/22 | 1,038 | 1,051 | 1,036 | 1,051 | +12 | +1.2% | 14,900 |
| 2023/12/21 | 1,040 | 1,050 | 1,037 | 1,039 | -4 | -0.4% | 6,400 |
| 2023/12/20 | 1,044 | 1,054 | 1,042 | 1,043 | -1 | -0.1% | 9,700 |
| 2023/12/19 | 1,031 | 1,044 | 1,031 | 1,044 | +12 | +1.2% | 4,600 |
| 2023/12/18 | 1,024 | 1,042 | 1,021 | 1,032 | +8 | +0.8% | 9,600 |
| 2023/12/15 | 1,026 | 1,029 | 1,020 | 1,024 | +1 | +0.1% | 6,400 |
| 2023/12/14 | 1,027 | 1,030 | 1,019 | 1,023 | -4 | -0.4% | 3,600 |
| 2023/12/13 | 1,031 | 1,034 | 1,025 | 1,027 | ±0 | ±0% | 6,800 |
| 2023/12/12 | 1,032 | 1,032 | 1,024 | 1,027 | -5 | -0.5% | 4,500 |
| 2023/12/11 | 1,024 | 1,033 | 1,020 | 1,032 | +8 | +0.8% | 8,100 |
| 2023/12/08 | 1,012 | 1,029 | 1,012 | 1,024 | +3 | +0.3% | 19,300 |
| 2023/12/07 | 1,031 | 1,031 | 1,021 | 1,021 | -10 | -1% | 3,700 |
| 2023/12/06 | 1,027 | 1,040 | 1,019 | 1,031 | +4 | +0.4% | 9,800 |
| 2023/12/05 | 1,013 | 1,045 | 1,013 | 1,027 | +12 | +1.2% | 17,100 |
| 2023/12/04 | 1,016 | 1,018 | 1,009 | 1,015 | +3 | +0.3% | 17,800 |
| 2023/12/01 | 1,017 | 1,019 | 1,010 | 1,012 | -5 | -0.5% | 12,000 |
| 2023/11/30 | 1,023 | 1,024 | 1,015 | 1,017 | -3 | -0.3% | 6,000 |
| 2023/11/29 | 1,024 | 1,024 | 1,018 | 1,020 | -4 | -0.4% | 4,600 |
| 2023/11/28 | 1,020 | 1,031 | 1,020 | 1,024 | +1 | +0.1% | 5,800 |
| 2023/11/27 | 1,016 | 1,030 | 1,016 | 1,023 | +3 | +0.3% | 6,700 |
301～
350
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
