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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,134 | 1,148 | 1,104 | 1,120 | -8 | -0.7% | 32,600 |
| 2025/08/18 | 1,110 | 1,138 | 1,079 | 1,128 | +9 | +0.8% | 25,000 |
| 2025/08/15 | 1,099 | 1,127 | 1,085 | 1,119 | +36 | +3.3% | 34,400 |
| 2025/08/14 | 1,230 | 1,299 | 1,065 | 1,083 | -135 | -11.1% | 282,300 |
| 2025/08/13 | 1,177 | 1,228 | 1,165 | 1,218 | +52 | +4.5% | 43,100 |
| 2025/08/12 | 1,290 | 1,505 | 1,128 | 1,166 | -121 | -9.4% | 648,400 |
| 2025/08/08 | 1,385 | 1,442 | 1,259 | 1,287 | -156 | -10.8% | 169,000 |
| 2025/08/07 | 1,564 | 1,820 | 1,443 | 1,443 | -107 | -6.9% | 252,100 |
| 2025/08/06 | 1,450 | 1,570 | 1,382 | 1,550 | +120 | +8.4% | 204,000 |
| 2025/08/05 | 1,227 | 1,430 | 1,208 | 1,430 | +158 | +12.4% | 207,300 |
| 2025/08/04 | 1,336 | 1,345 | 1,260 | 1,272 | -74 | -5.5% | 202,400 |
| 2025/08/01 | 1,120 | 1,346 | 1,081 | 1,346 | +267 | +24.7% | 1,471,900 |
| 2025/07/31 | 938 | 1,079 | 930 | 1,079 | +150 | +16.1% | 121,100 |
| 2025/07/30 | 920 | 936 | 920 | 929 | +9 | +1% | 2,600 |
| 2025/07/29 | 917 | 920 | 916 | 920 | +3 | +0.3% | 2,800 |
| 2025/07/28 | 917 | 917 | 917 | 917 | +1 | +0.1% | 600 |
| 2025/07/25 | 922 | 922 | 916 | 916 | +1 | +0.1% | 2,300 |
| 2025/07/24 | 922 | 922 | 915 | 915 | +1 | +0.1% | 4,100 |
| 2025/07/23 | 910 | 931 | 910 | 914 | +2 | +0.2% | 5,400 |
| 2025/07/22 | 912 | 917 | 911 | 912 | -3 | -0.3% | 3,300 |
| 2025/07/18 | 920 | 920 | 915 | 915 | -2 | -0.2% | 2,000 |
| 2025/07/17 | 920 | 920 | 917 | 917 | -3 | -0.3% | 2,400 |
| 2025/07/16 | 917 | 920 | 916 | 920 | ±0 | ±0% | 2,300 |
| 2025/07/15 | 920 | 922 | 920 | 920 | ±0 | ±0% | 1,400 |
| 2025/07/14 | 931 | 935 | 917 | 920 | -11 | -1.2% | 3,300 |
| 2025/07/11 | 930 | 937 | 930 | 931 | -4 | -0.4% | 2,800 |
| 2025/07/10 | 940 | 940 | 934 | 935 | -5 | -0.5% | 2,800 |
| 2025/07/09 | 943 | 943 | 936 | 940 | -1 | -0.1% | 1,900 |
| 2025/07/08 | 935 | 941 | 935 | 941 | +7 | +0.7% | 2,800 |
| 2025/07/07 | 945 | 951 | 926 | 934 | -11 | -1.2% | 2,300 |
| 2025/07/04 | 940 | 950 | 932 | 945 | +14 | +1.5% | 7,100 |
| 2025/07/03 | 931 | 933 | 931 | 931 | -3 | -0.3% | 700 |
| 2025/07/02 | 932 | 939 | 932 | 934 | +2 | +0.2% | 900 |
| 2025/07/01 | 936 | 940 | 932 | 932 | -4 | -0.4% | 1,200 |
| 2025/06/30 | 943 | 943 | 932 | 936 | +4 | +0.4% | 1,100 |
| 2025/06/27 | 940 | 950 | 915 | 932 | -9 | -1% | 4,300 |
| 2025/06/26 | 943 | 949 | 941 | 941 | -2 | -0.2% | 2,600 |
| 2025/06/25 | 935 | 949 | 932 | 943 | +19 | +2.1% | 10,300 |
| 2025/06/24 | 918 | 925 | 917 | 924 | ±0 | ±0% | 1,000 |
| 2025/06/23 | 914 | 925 | 914 | 924 | +7 | +0.8% | 1,000 |
| 2025/06/20 | 928 | 929 | 917 | 917 | -12 | -1.3% | 1,300 |
| 2025/06/19 | 922 | 930 | 922 | 929 | +6 | +0.7% | 1,400 |
| 2025/06/18 | 925 | 926 | 923 | 923 | ±0 | ±0% | 800 |
| 2025/06/17 | 916 | 926 | 914 | 923 | +8 | +0.9% | 1,300 |
| 2025/06/16 | 915 | 927 | 915 | 915 | +1 | +0.1% | 2,000 |
| 2025/06/13 | 912 | 914 | 912 | 914 | -4 | -0.4% | 300 |
| 2025/06/12 | 929 | 929 | 916 | 918 | -9 | -1% | 800 |
| 2025/06/11 | 931 | 931 | 927 | 927 | -3 | -0.3% | 2,400 |
| 2025/06/10 | 926 | 932 | 925 | 930 | +4 | +0.4% | 1,700 |
| 2025/06/09 | 919 | 928 | 919 | 926 | +16 | +1.8% | 1,100 |
1～
50
件表示中 / 4482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 | 112,000円 | - | - | 4.46% | 29.69倍 | 1.29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 |
| オルバヘルケア | 204,000円 | +4.3% | -1.7% | 3.92% | 9.15倍 | 0.99倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 協栄産 | 392,000円 | +0.5% | -14.2% | 0.00% | 13.87倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 341,500円 | +7.4% | +2.8% | 4.19% | 8.40倍 | 0.64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 |
| 富士興 | 132,000円 | +20.0% | -2.7% | 4.70% | 17.40倍 | 0.90倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
