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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,078 | 1,078 | 1,036 | 1,036 | -43 | -4% | 9,400 |
| 2022/03/30 | 1,087 | 1,087 | 1,045 | 1,079 | -34 | -3.1% | 41,900 |
| 2022/03/29 | 1,115 | 1,120 | 1,110 | 1,113 | -7 | -0.6% | 72,200 |
| 2022/03/28 | 1,110 | 1,120 | 1,100 | 1,120 | +5 | +0.4% | 13,600 |
| 2022/03/25 | 1,129 | 1,129 | 1,115 | 1,115 | -15 | -1.3% | 8,200 |
| 2022/03/24 | 1,118 | 1,130 | 1,118 | 1,130 | -6 | -0.5% | 19,500 |
| 2022/03/23 | 1,112 | 1,136 | 1,110 | 1,136 | +24 | +2.2% | 8,700 |
| 2022/03/22 | 1,107 | 1,115 | 1,104 | 1,112 | +4 | +0.4% | 10,100 |
| 2022/03/18 | 1,100 | 1,108 | 1,092 | 1,108 | +8 | +0.7% | 7,800 |
| 2022/03/17 | 1,087 | 1,100 | 1,087 | 1,100 | +13 | +1.2% | 7,400 |
| 2022/03/16 | 1,063 | 1,087 | 1,063 | 1,087 | +26 | +2.5% | 7,200 |
| 2022/03/15 | 1,062 | 1,062 | 1,056 | 1,061 | +3 | +0.3% | 3,300 |
| 2022/03/14 | 1,064 | 1,065 | 1,052 | 1,058 | -3 | -0.3% | 13,100 |
| 2022/03/11 | 1,073 | 1,073 | 1,060 | 1,061 | -7 | -0.7% | 7,600 |
| 2022/03/10 | 1,031 | 1,068 | 1,031 | 1,068 | +37 | +3.6% | 8,200 |
| 2022/03/09 | 1,037 | 1,037 | 1,031 | 1,031 | -6 | -0.6% | 5,000 |
| 2022/03/08 | 1,036 | 1,065 | 1,031 | 1,037 | -1 | -0.1% | 6,400 |
| 2022/03/07 | 1,060 | 1,060 | 1,038 | 1,038 | -25 | -2.4% | 7,500 |
| 2022/03/04 | 1,070 | 1,075 | 1,060 | 1,063 | -1 | -0.1% | 3,500 |
| 2022/03/03 | 1,065 | 1,070 | 1,064 | 1,064 | -2 | -0.2% | 4,900 |
| 2022/03/02 | 1,071 | 1,072 | 1,065 | 1,066 | -7 | -0.7% | 4,400 |
| 2022/03/01 | 1,065 | 1,075 | 1,065 | 1,073 | +8 | +0.8% | 5,400 |
| 2022/02/28 | 1,071 | 1,071 | 1,056 | 1,065 | +10 | +0.9% | 5,600 |
| 2022/02/25 | 1,050 | 1,055 | 1,042 | 1,055 | +5 | +0.5% | 7,500 |
| 2022/02/24 | 1,045 | 1,050 | 1,039 | 1,050 | +8 | +0.8% | 3,900 |
| 2022/02/22 | 1,046 | 1,046 | 1,040 | 1,042 | -6 | -0.6% | 2,300 |
| 2022/02/21 | 1,053 | 1,053 | 1,040 | 1,048 | -16 | -1.5% | 4,400 |
| 2022/02/18 | 1,063 | 1,064 | 1,057 | 1,064 | ±0 | ±0% | 4,100 |
| 2022/02/17 | 1,063 | 1,071 | 1,063 | 1,064 | -9 | -0.8% | 2,800 |
| 2022/02/16 | 1,070 | 1,075 | 1,064 | 1,073 | +10 | +0.9% | 3,100 |
| 2022/02/15 | 1,071 | 1,071 | 1,059 | 1,063 | -7 | -0.7% | 13,400 |
| 2022/02/14 | 1,068 | 1,071 | 1,063 | 1,070 | -4 | -0.4% | 7,300 |
| 2022/02/10 | 1,059 | 1,074 | 1,053 | 1,074 | +22 | +2.1% | 15,400 |
| 2022/02/09 | 1,032 | 1,052 | 1,032 | 1,052 | +6 | +0.6% | 2,700 |
| 2022/02/08 | 1,040 | 1,060 | 1,040 | 1,046 | +6 | +0.6% | 2,300 |
| 2022/02/07 | 1,035 | 1,050 | 1,030 | 1,040 | +12 | +1.2% | 8,700 |
| 2022/02/04 | 1,045 | 1,045 | 1,025 | 1,028 | +13 | +1.3% | 33,900 |
| 2022/02/03 | 1,027 | 1,036 | 1,015 | 1,015 | -23 | -2.2% | 4,600 |
| 2022/02/02 | 1,012 | 1,038 | 1,012 | 1,038 | +26 | +2.6% | 6,200 |
| 2022/02/01 | 1,019 | 1,026 | 1,012 | 1,012 | -7 | -0.7% | 3,200 |
| 2022/01/31 | 1,011 | 1,031 | 1,011 | 1,019 | +4 | +0.4% | 5,900 |
| 2022/01/28 | 1,010 | 1,034 | 1,009 | 1,015 | +18 | +1.8% | 13,800 |
| 2022/01/27 | 1,032 | 1,037 | 997 | 997 | -35 | -3.4% | 6,200 |
| 2022/01/26 | 1,032 | 1,037 | 1,027 | 1,032 | +10 | +1% | 2,900 |
| 2022/01/25 | 1,023 | 1,036 | 1,022 | 1,022 | -6 | -0.6% | 4,500 |
| 2022/01/24 | 1,005 | 1,041 | 1,005 | 1,028 | ±0 | ±0% | 11,200 |
| 2022/01/21 | 1,050 | 1,050 | 1,028 | 1,028 | -9 | -0.9% | 8,600 |
| 2022/01/20 | 1,047 | 1,054 | 1,036 | 1,037 | -10 | -1% | 5,700 |
| 2022/01/19 | 1,066 | 1,069 | 1,047 | 1,047 | -21 | -2% | 4,700 |
| 2022/01/18 | 1,066 | 1,081 | 1,066 | 1,068 | +2 | +0.2% | 2,000 |
651～
700
件表示中 / 4303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 | 91,600円 | +6.0% | +0.9% | 5.46% | 21.60倍 | 1.09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 |
| バリュエンスＨ | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57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 |
| 木徳神糧 | 560,000円 | +2.8% | -7.1% | 1.79% | 7.04倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
