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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 950 | 952 | 943 | 943 | -7 | -0.7% | 13,700 |
| 2022/08/23 | 960 | 962 | 950 | 950 | -8 | -0.8% | 16,300 |
| 2022/08/22 | 960 | 964 | 958 | 958 | -2 | -0.2% | 12,900 |
| 2022/08/19 | 963 | 967 | 960 | 960 | -3 | -0.3% | 22,000 |
| 2022/08/18 | 965 | 969 | 963 | 963 | -5 | -0.5% | 11,500 |
| 2022/08/17 | 969 | 976 | 966 | 968 | -1 | -0.1% | 11,200 |
| 2022/08/16 | 962 | 969 | 962 | 969 | +5 | +0.5% | 11,700 |
| 2022/08/15 | 978 | 978 | 964 | 964 | -5 | -0.5% | 12,300 |
| 2022/08/12 | 966 | 980 | 966 | 969 | +3 | +0.3% | 13,400 |
| 2022/08/10 | 968 | 971 | 966 | 966 | -2 | -0.2% | 8,800 |
| 2022/08/09 | 971 | 977 | 968 | 968 | -4 | -0.4% | 16,200 |
| 2022/08/08 | 982 | 987 | 972 | 972 | -18 | -1.8% | 13,400 |
| 2022/08/05 | 990 | 1,015 | 986 | 990 | -2 | -0.2% | 15,700 |
| 2022/08/04 | 991 | 1,003 | 991 | 992 | +4 | +0.4% | 7,200 |
| 2022/08/03 | 1,024 | 1,026 | 988 | 988 | -40 | -3.9% | 9,400 |
| 2022/08/02 | 1,040 | 1,046 | 1,027 | 1,028 | -28 | -2.7% | 4,700 |
| 2022/08/01 | 1,034 | 1,056 | 1,032 | 1,056 | +20 | +1.9% | 4,600 |
| 2022/07/29 | 1,050 | 1,056 | 1,033 | 1,036 | -20 | -1.9% | 4,000 |
| 2022/07/28 | 1,020 | 1,057 | 1,020 | 1,056 | +21 | +2% | 9,500 |
| 2022/07/27 | 1,033 | 1,042 | 1,028 | 1,035 | -4 | -0.4% | 2,200 |
| 2022/07/26 | 1,049 | 1,052 | 1,032 | 1,039 | -10 | -1% | 1,700 |
| 2022/07/25 | 1,025 | 1,049 | 1,025 | 1,049 | +12 | +1.2% | 4,800 |
| 2022/07/22 | 1,033 | 1,046 | 1,030 | 1,037 | -3 | -0.3% | 2,500 |
| 2022/07/21 | 1,035 | 1,050 | 1,035 | 1,040 | -12 | -1.1% | 1,800 |
| 2022/07/20 | 1,029 | 1,056 | 1,025 | 1,052 | +24 | +2.3% | 7,800 |
| 2022/07/19 | 1,027 | 1,028 | 1,022 | 1,028 | +10 | +1% | 1,700 |
| 2022/07/15 | 1,033 | 1,038 | 1,018 | 1,018 | -15 | -1.5% | 2,600 |
| 2022/07/14 | 1,027 | 1,033 | 1,026 | 1,033 | ±0 | ±0% | 1,000 |
| 2022/07/13 | 1,033 | 1,037 | 1,024 | 1,033 | +8 | +0.8% | 3,200 |
| 2022/07/12 | 1,057 | 1,057 | 1,021 | 1,025 | -41 | -3.8% | 4,800 |
| 2022/07/11 | 1,085 | 1,085 | 1,036 | 1,066 | -19 | -1.8% | 8,500 |
| 2022/07/08 | 1,083 | 1,091 | 1,077 | 1,085 | +39 | +3.7% | 11,200 |
| 2022/07/07 | 1,048 | 1,051 | 1,037 | 1,046 | +5 | +0.5% | 4,100 |
| 2022/07/06 | 1,070 | 1,070 | 1,041 | 1,041 | -34 | -3.2% | 3,700 |
| 2022/07/05 | 1,067 | 1,083 | 1,067 | 1,075 | +4 | +0.4% | 3,300 |
| 2022/07/04 | 1,074 | 1,080 | 1,050 | 1,071 | +11 | +1% | 3,400 |
| 2022/07/01 | 1,041 | 1,060 | 1,041 | 1,060 | +14 | +1.3% | 4,700 |
| 2022/06/30 | 1,045 | 1,061 | 1,043 | 1,046 | +1 | +0.1% | 4,900 |
| 2022/06/29 | 1,022 | 1,045 | 1,006 | 1,045 | +9 | +0.9% | 13,200 |
| 2022/06/28 | 1,030 | 1,062 | 1,020 | 1,036 | +2 | +0.2% | 5,900 |
| 2022/06/27 | 1,048 | 1,048 | 1,030 | 1,034 | -14 | -1.3% | 2,400 |
| 2022/06/24 | 1,049 | 1,062 | 1,035 | 1,048 | +22 | +2.1% | 5,800 |
| 2022/06/23 | 1,046 | 1,046 | 1,024 | 1,026 | -13 | -1.3% | 1,500 |
| 2022/06/22 | 1,059 | 1,061 | 1,018 | 1,039 | -6 | -0.6% | 3,000 |
| 2022/06/21 | 1,033 | 1,045 | 1,027 | 1,045 | +12 | +1.2% | 2,700 |
| 2022/06/20 | 1,029 | 1,050 | 1,024 | 1,033 | +17 | +1.7% | 3,300 |
| 2022/06/17 | 1,020 | 1,025 | 1,005 | 1,016 | -10 | -1% | 2,300 |
| 2022/06/16 | 1,031 | 1,050 | 1,025 | 1,026 | +19 | +1.9% | 2,800 |
| 2022/06/15 | 1,059 | 1,059 | 1,007 | 1,007 | -60 | -5.6% | 5,600 |
| 2022/06/14 | 1,069 | 1,078 | 1,045 | 1,067 | -2 | -0.2% | 2,900 |
701～
750
件表示中 / 4451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 | 93,100円 | - | - | 5.37% | 24.68倍 | 1.07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 |
| ミタチ | 127,300円 | +151.9% | +34.8% | 4.71% | 6.34倍 | 0.69倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| ハリマ共和 | 186,300円 | -4.6% | -8.2% | 2.95% | 8.15倍 | 0.40倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ジェリービー | 25,400円 | +44.5% | - | 0.00% | - | 58.12倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| オーウエル | 93,500円 | +2.3% | -5.8% | 4.28% | 9.39倍 | 0.44倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
