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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 207.6 | 211.9 | 207.6 | 210 | +2.6 | +1.3% | 25,600 |
| 2009/08/04 | 207.5 | 209.4 | 205.8 | 207.4 | +3.6 | +1.8% | 23,200 |
| 2009/08/03 | 200 | 203.8 | 196.3 | 203.8 | +2.5 | +1.2% | 19,200 |
| 2009/07/31 | 202.5 | 205 | 200.1 | 201.3 | +14.9 | +8% | 55,200 |
| 2009/07/30 | 183.1 | 187.5 | 183.1 | 186.4 | +0.8 | +0.4% | 12,800 |
| 2009/07/29 | 179 | 185.6 | 178.1 | 185.6 | ±0 | ±0% | 12,800 |
| 2009/07/28 | 181.4 | 185.6 | 181.4 | 185.6 | -1.9 | -1% | 10,400 |
| 2009/07/27 | 187.5 | 187.5 | 187.5 | 187.5 | -0.6 | -0.3% | 3,200 |
| 2009/07/24 | 188.8 | 191.9 | 187.6 | 188.1 | -4.4 | -2.3% | 12,800 |
| 2009/07/23 | 187.5 | 193.8 | 187.5 | 192.5 | +5 | +2.7% | 8,800 |
| 2009/07/22 | 185 | 192.1 | 185 | 187.5 | -5 | -2.6% | 16,000 |
| 2009/07/21 | 191.3 | 192.5 | 191.3 | 192.5 | +12.5 | +6.9% | 21,600 |
| 2009/07/17 | 179.4 | 181.9 | 178 | 180 | -1.9 | -1% | 15,200 |
| 2009/07/16 | 175.6 | 183.8 | 175.6 | 181.9 | +6.8 | +3.9% | 24,000 |
| 2009/07/15 | 180.6 | 180.6 | 175.1 | 175.1 | -5.5 | -3% | 10,400 |
| 2009/07/14 | 175.1 | 180.6 | 175 | 180.6 | +0.5 | +0.3% | 12,800 |
| 2009/07/13 | 187.5 | 187.5 | 175.1 | 180.1 | -11.2 | -5.9% | 27,200 |
| 2009/07/10 | 183.1 | 191.3 | 178.8 | 191.3 | +10.7 | +5.9% | 47,200 |
| 2009/07/09 | 181.6 | 181.6 | 175.6 | 180.6 | -1.2 | -0.7% | 16,000 |
| 2009/07/08 | 178.9 | 181.8 | 175.6 | 181.8 | +0.5 | +0.3% | 14,400 |
| 2009/07/07 | 178.8 | 181.3 | 176.3 | 181.3 | -0.5 | -0.3% | 10,400 |
| 2009/07/06 | 180 | 182.5 | 177.5 | 181.8 | +4.3 | +2.4% | 28,800 |
| 2009/07/03 | 174.9 | 177.5 | 174.9 | 177.5 | +1.2 | +0.7% | 16,000 |
| 2009/07/02 | 174.9 | 176.3 | 174.9 | 176.3 | +1.3 | +0.7% | 11,200 |
| 2009/07/01 | 175 | 175 | 170 | 175 | ±0 | ±0% | 22,400 |
| 2009/06/30 | 175 | 175 | 175 | 175 | -2.5 | -1.4% | 4,000 |
| 2009/06/29 | 182.5 | 182.5 | 175.4 | 177.5 | +2.5 | +1.4% | 17,600 |
| 2009/06/26 | 172.9 | 175 | 172.9 | 175 | +1.5 | +0.9% | 6,400 |
| 2009/06/25 | 172.4 | 173.5 | 172 | 173.5 | -1.5 | -0.9% | 12,800 |
| 2009/06/24 | 175.6 | 175.6 | 171.9 | 175 | -0.4 | -0.2% | 11,200 |
| 2009/06/23 | 174.1 | 175.4 | 174.1 | 175.4 | +1.6 | +0.9% | 27,200 |
| 2009/06/22 | 174.3 | 174.3 | 173.8 | 173.8 | +3.2 | +1.9% | 2,400 |
| 2009/06/19 | 173.5 | 173.8 | 170.6 | 170.6 | -0.2 | -0.1% | 17,600 |
| 2009/06/18 | 171.9 | 174.4 | 170.1 | 170.8 | +1.4 | +0.8% | 16,000 |
| 2009/06/17 | 178.5 | 178.5 | 167.5 | 169.4 | -11.2 | -6.2% | 14,400 |
| 2009/06/16 | 174.4 | 181.3 | 174.4 | 180.6 | +6.2 | +3.6% | 50,400 |
| 2009/06/15 | 174.8 | 174.8 | 172.3 | 174.4 | +9.4 | +5.7% | 8,000 |
| 2009/06/12 | 155 | 165.6 | 155 | 165 | +10 | +6.5% | 30,400 |
| 2009/06/11 | 147 | 155 | 147 | 155 | +8.7 | +5.9% | 17,600 |
| 2009/06/10 | 145.3 | 156.3 | 142.6 | 146.3 | +0.7 | +0.5% | 31,200 |
| 2009/06/09 | 145.1 | 145.6 | 145.1 | 145.6 | +1 | +0.7% | 4,800 |
| 2009/06/08 | 141.3 | 149.5 | 141.3 | 144.6 | +4 | +2.8% | 45,600 |
| 2009/06/05 | 141.3 | 141.3 | 140.6 | 140.6 | -0.7 | -0.5% | 11,200 |
| 2009/06/04 | 143.4 | 143.5 | 138.9 | 141.3 | -2.1 | -1.5% | 16,800 |
| 2009/06/03 | 142.5 | 143.4 | 142.5 | 143.4 | +1 | +0.7% | 2,400 |
| 2009/06/02 | 142.4 | 142.4 | 137.5 | 142.4 | -0.2 | -0.1% | 43,200 |
| 2009/06/01 | 142 | 143.8 | 142 | 142.6 | +0.7 | +0.5% | 32,000 |
| 2009/05/29 | 141.3 | 142.5 | 141.3 | 141.9 | +0.6 | +0.4% | 13,600 |
| 2009/05/28 | 144.9 | 144.9 | 139.9 | 141.3 | -4.3 | -3% | 4,800 |
| 2009/05/27 | 139.5 | 146 | 139.5 | 145.6 | +7.2 | +5.2% | 34,400 |
3851～
3900
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
