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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 954 | 954 | 949 | 949 | -3 | -0.3% | 4,400 |
| 2024/09/05 | 951 | 954 | 950 | 952 | +2 | +0.2% | 1,900 |
| 2024/09/04 | 953 | 957 | 950 | 950 | -6 | -0.6% | 5,200 |
| 2024/09/03 | 959 | 962 | 956 | 956 | +2 | +0.2% | 2,200 |
| 2024/09/02 | 964 | 966 | 953 | 954 | -6 | -0.6% | 6,500 |
| 2024/08/30 | 953 | 960 | 953 | 960 | +6 | +0.6% | 1,600 |
| 2024/08/29 | 961 | 966 | 954 | 954 | -6 | -0.6% | 2,800 |
| 2024/08/28 | 966 | 968 | 960 | 960 | -5 | -0.5% | 1,900 |
| 2024/08/27 | 960 | 965 | 958 | 965 | +5 | +0.5% | 1,800 |
| 2024/08/26 | 959 | 960 | 958 | 960 | +4 | +0.4% | 2,900 |
| 2024/08/23 | 957 | 965 | 956 | 956 | -4 | -0.4% | 4,500 |
| 2024/08/22 | 961 | 966 | 956 | 960 | -1 | -0.1% | 6,400 |
| 2024/08/21 | 961 | 966 | 959 | 961 | -1 | -0.1% | 1,800 |
| 2024/08/20 | 961 | 968 | 961 | 962 | +1 | +0.1% | 2,900 |
| 2024/08/19 | 963 | 970 | 960 | 961 | -2 | -0.2% | 3,600 |
| 2024/08/16 | 966 | 970 | 954 | 963 | +2 | +0.2% | 10,400 |
| 2024/08/15 | 967 | 967 | 961 | 961 | -3 | -0.3% | 2,400 |
| 2024/08/14 | 969 | 976 | 960 | 964 | -10 | -1% | 4,200 |
| 2024/08/13 | 960 | 974 | 960 | 974 | +14 | +1.5% | 3,100 |
| 2024/08/09 | 965 | 965 | 953 | 960 | +8 | +0.8% | 3,800 |
| 2024/08/08 | 964 | 964 | 948 | 952 | -15 | -1.6% | 4,500 |
| 2024/08/07 | 970 | 974 | 936 | 967 | -3 | -0.3% | 4,800 |
| 2024/08/06 | 949 | 984 | 949 | 970 | +49 | +5.3% | 9,000 |
| 2024/08/05 | 955 | 977 | 921 | 921 | -31 | -3.3% | 43,800 |
| 2024/08/02 | 958 | 965 | 948 | 952 | -18 | -1.9% | 17,200 |
| 2024/08/01 | 980 | 982 | 969 | 970 | -9 | -0.9% | 6,100 |
| 2024/07/31 | 970 | 984 | 966 | 979 | +19 | +2% | 13,700 |
| 2024/07/30 | 990 | 990 | 960 | 960 | -38 | -3.8% | 62,200 |
| 2024/07/29 | 996 | 998 | 995 | 998 | +5 | +0.5% | 4,100 |
| 2024/07/26 | 993 | 997 | 993 | 993 | -3 | -0.3% | 4,900 |
| 2024/07/25 | 994 | 999 | 993 | 996 | ±0 | ±0% | 8,200 |
| 2024/07/24 | 998 | 1,000 | 996 | 996 | -2 | -0.2% | 4,300 |
| 2024/07/23 | 997 | 1,001 | 997 | 998 | +1 | +0.1% | 8,100 |
| 2024/07/22 | 997 | 999 | 997 | 997 | +2 | +0.2% | 4,300 |
| 2024/07/19 | 997 | 997 | 994 | 995 | -2 | -0.2% | 4,000 |
| 2024/07/18 | 995 | 998 | 995 | 997 | +2 | +0.2% | 6,900 |
| 2024/07/17 | 996 | 998 | 995 | 995 | -3 | -0.3% | 13,900 |
| 2024/07/16 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 4,000 |
| 2024/07/12 | 1,002 | 1,002 | 999 | 999 | -3 | -0.3% | 6,000 |
| 2024/07/11 | 1,000 | 1,002 | 999 | 1,002 | +3 | +0.3% | 4,500 |
| 2024/07/10 | 1,000 | 1,002 | 998 | 999 | -1 | -0.1% | 8,200 |
| 2024/07/09 | 998 | 1,001 | 998 | 1,000 | +1 | +0.1% | 4,400 |
| 2024/07/08 | 1,001 | 1,001 | 999 | 999 | ±0 | ±0% | 4,500 |
| 2024/07/05 | 1,002 | 1,002 | 999 | 999 | -2 | -0.2% | 6,900 |
| 2024/07/04 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 2,900 |
| 2024/07/03 | 1,000 | 1,000 | 997 | 1,000 | ±0 | ±0% | 7,600 |
| 2024/07/02 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 5,100 |
| 2024/07/01 | 1,001 | 1,001 | 998 | 1,000 | -1 | -0.1% | 7,300 |
| 2024/06/28 | 1,002 | 1,002 | 999 | 1,001 | +2 | +0.2% | 3,600 |
| 2024/06/27 | 1,004 | 1,004 | 999 | 999 | -4 | -0.4% | 4,300 |
51～
100
件表示中 / 4302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 | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70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 |
| Ｍｉｓｕｍｉ | 166,300円 | +5.3% | +26.4% | 3.01% | 10.83倍 | 0.50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 |
| 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 | 288,800円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56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 | 573,000円 | +2.8% | -7.1% | 1.75% | 7.20倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
