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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,001 | 1,008 | 993 | 996 | -5 | -0.5% | 56,600 |
| 2024/04/25 | 1,003 | 1,004 | 997 | 1,001 | +1 | +0.1% | 7,500 |
| 2024/04/24 | 999 | 1,004 | 997 | 1,000 | ±0 | ±0% | 8,500 |
| 2024/04/23 | 997 | 1,001 | 997 | 1,000 | +3 | +0.3% | 5,400 |
| 2024/04/22 | 999 | 1,005 | 996 | 997 | -2 | -0.2% | 2,500 |
| 2024/04/19 | 997 | 1,001 | 992 | 999 | -1 | -0.1% | 8,200 |
| 2024/04/18 | 996 | 1,006 | 995 | 1,000 | +6 | +0.6% | 10,300 |
| 2024/04/17 | 998 | 1,000 | 994 | 994 | -3 | -0.3% | 8,400 |
| 2024/04/16 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 8,400 |
| 2024/04/15 | 1,000 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 5,900 |
| 2024/04/12 | 1,001 | 1,008 | 997 | 1,000 | +3 | +0.3% | 8,800 |
| 2024/04/11 | 998 | 1,004 | 997 | 997 | -1 | -0.1% | 7,900 |
| 2024/04/10 | 998 | 1,004 | 995 | 998 | -3 | -0.3% | 5,200 |
| 2024/04/09 | 994 | 1,002 | 994 | 1,001 | +7 | +0.7% | 4,000 |
| 2024/04/08 | 1,001 | 1,001 | 990 | 994 | ±0 | ±0% | 8,100 |
| 2024/04/05 | 994 | 1,002 | 993 | 994 | -8 | -0.8% | 7,000 |
| 2024/04/04 | 1,004 | 1,004 | 999 | 1,002 | +1 | +0.1% | 6,000 |
| 2024/04/03 | 991 | 1,007 | 990 | 1,001 | +9 | +0.9% | 6,400 |
| 2024/04/02 | 996 | 1,013 | 988 | 992 | -4 | -0.4% | 12,900 |
| 2024/04/01 | 1,016 | 1,016 | 995 | 996 | -16 | -1.6% | 13,100 |
| 2024/03/29 | 1,012 | 1,027 | 1,008 | 1,012 | +20 | +2% | 11,900 |
| 2024/03/28 | 985 | 1,014 | 983 | 992 | -55 | -5.3% | 31,800 |
| 2024/03/27 | 1,044 | 1,053 | 1,043 | 1,047 | -6 | -0.6% | 36,400 |
| 2024/03/26 | 1,047 | 1,059 | 1,046 | 1,053 | -6 | -0.6% | 18,700 |
| 2024/03/25 | 1,070 | 1,070 | 1,059 | 1,059 | -14 | -1.3% | 17,500 |
| 2024/03/22 | 1,075 | 1,077 | 1,067 | 1,073 | -1 | -0.1% | 12,700 |
| 2024/03/21 | 1,066 | 1,080 | 1,066 | 1,074 | +5 | +0.5% | 17,700 |
| 2024/03/19 | 1,066 | 1,073 | 1,062 | 1,069 | +3 | +0.3% | 8,400 |
| 2024/03/18 | 1,064 | 1,075 | 1,064 | 1,066 | -1 | -0.1% | 9,900 |
| 2024/03/15 | 1,066 | 1,072 | 1,066 | 1,067 | +1 | +0.1% | 4,000 |
| 2024/03/14 | 1,080 | 1,081 | 1,061 | 1,066 | -2 | -0.2% | 19,300 |
| 2024/03/13 | 1,070 | 1,070 | 1,062 | 1,068 | -2 | -0.2% | 4,400 |
| 2024/03/12 | 1,063 | 1,070 | 1,061 | 1,070 | +3 | +0.3% | 5,400 |
| 2024/03/11 | 1,060 | 1,069 | 1,060 | 1,067 | +12 | +1.1% | 8,200 |
| 2024/03/08 | 1,051 | 1,061 | 1,051 | 1,055 | -6 | -0.6% | 7,300 |
| 2024/03/07 | 1,063 | 1,067 | 1,051 | 1,061 | +6 | +0.6% | 15,900 |
| 2024/03/06 | 1,053 | 1,061 | 1,046 | 1,055 | +2 | +0.2% | 10,800 |
| 2024/03/05 | 1,044 | 1,053 | 1,042 | 1,053 | +4 | +0.4% | 10,400 |
| 2024/03/04 | 1,052 | 1,057 | 1,049 | 1,049 | -5 | -0.5% | 9,200 |
| 2024/03/01 | 1,061 | 1,061 | 1,052 | 1,054 | -6 | -0.6% | 6,900 |
| 2024/02/29 | 1,063 | 1,065 | 1,058 | 1,060 | -2 | -0.2% | 4,300 |
| 2024/02/28 | 1,062 | 1,069 | 1,062 | 1,062 | -2 | -0.2% | 5,600 |
| 2024/02/27 | 1,061 | 1,070 | 1,058 | 1,064 | +3 | +0.3% | 6,600 |
| 2024/02/26 | 1,071 | 1,073 | 1,060 | 1,061 | -16 | -1.5% | 8,800 |
| 2024/02/22 | 1,078 | 1,081 | 1,070 | 1,077 | +5 | +0.5% | 4,200 |
| 2024/02/21 | 1,079 | 1,081 | 1,070 | 1,072 | -11 | -1% | 2,300 |
| 2024/02/20 | 1,071 | 1,084 | 1,071 | 1,083 | +17 | +1.6% | 7,400 |
| 2024/02/19 | 1,062 | 1,080 | 1,060 | 1,066 | +4 | +0.4% | 5,500 |
| 2024/02/16 | 1,051 | 1,063 | 1,051 | 1,062 | +12 | +1.1% | 4,600 |
| 2024/02/15 | 1,055 | 1,056 | 1,050 | 1,050 | -4 | -0.4% | 8,400 |
1～
50
件表示中 / 4162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 | 99,600円 | -4.2% | -59.7% | 5.02% | 62.29倍 | 1.12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 | - | -4.9% | -11.8% | - | - | - |
|
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 |
| タキヒヨー | 115,800円 | +0.8% | +4.9% | 2.59% | 16.47倍 | 0.35倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 内外テック | 292,600円 | -11.4% | -46.1% | 3.18% | 12.19倍 | 0.96倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| 丸紅リース | 291,800円 | +6.0% | +6.8% | 3.94% | 7.98倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
