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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 983 | 985 | 976 | 979 | +1 | +0.1% | 6,900 |
| 2025/03/24 | 980 | 984 | 971 | 978 | -4 | -0.4% | 13,300 |
| 2025/03/21 | 984 | 987 | 982 | 982 | +1 | +0.1% | 6,800 |
| 2025/03/19 | 979 | 985 | 979 | 981 | +3 | +0.3% | 4,400 |
| 2025/03/18 | 975 | 985 | 972 | 978 | +7 | +0.7% | 7,900 |
| 2025/03/17 | 981 | 982 | 969 | 971 | -9 | -0.9% | 4,900 |
| 2025/03/14 | 972 | 980 | 960 | 980 | +10 | +1% | 8,100 |
| 2025/03/13 | 954 | 988 | 954 | 970 | +17 | +1.8% | 22,100 |
| 2025/03/12 | 956 | 958 | 953 | 953 | -3 | -0.3% | 900 |
| 2025/03/11 | 960 | 962 | 954 | 956 | -5 | -0.5% | 4,700 |
| 2025/03/10 | 960 | 962 | 958 | 961 | +2 | +0.2% | 6,300 |
| 2025/03/07 | 955 | 961 | 951 | 959 | +4 | +0.4% | 2,900 |
| 2025/03/06 | 960 | 960 | 951 | 955 | ±0 | ±0% | 1,400 |
| 2025/03/05 | 956 | 958 | 952 | 955 | -1 | -0.1% | 1,800 |
| 2025/03/04 | 959 | 959 | 956 | 956 | -3 | -0.3% | 1,300 |
| 2025/03/03 | 963 | 963 | 956 | 959 | +3 | +0.3% | 2,500 |
| 2025/02/28 | 942 | 956 | 942 | 956 | +7 | +0.7% | 3,200 |
| 2025/02/27 | 941 | 950 | 940 | 949 | +9 | +1% | 3,200 |
| 2025/02/26 | 939 | 944 | 939 | 940 | -4 | -0.4% | 2,200 |
| 2025/02/25 | 958 | 959 | 934 | 944 | +9 | +1% | 11,800 |
| 2025/02/21 | 936 | 944 | 935 | 935 | -4 | -0.4% | 2,500 |
| 2025/02/20 | 939 | 960 | 939 | 939 | -11 | -1.2% | 3,500 |
| 2025/02/19 | 955 | 961 | 925 | 950 | -5 | -0.5% | 7,100 |
| 2025/02/18 | 948 | 961 | 948 | 955 | +7 | +0.7% | 11,300 |
| 2025/02/17 | 948 | 952 | 942 | 948 | +5 | +0.5% | 4,900 |
| 2025/02/14 | 945 | 945 | 939 | 943 | +7 | +0.7% | 4,500 |
| 2025/02/13 | 929 | 938 | 929 | 936 | +3 | +0.3% | 1,500 |
| 2025/02/12 | 927 | 936 | 927 | 933 | +2 | +0.2% | 3,200 |
| 2025/02/10 | 930 | 932 | 929 | 931 | +1 | +0.1% | 1,900 |
| 2025/02/07 | 920 | 930 | 920 | 930 | ±0 | ±0% | 3,000 |
| 2025/02/06 | 920 | 930 | 913 | 930 | +6 | +0.6% | 2,900 |
| 2025/02/05 | 914 | 930 | 914 | 924 | +10 | +1.1% | 3,200 |
| 2025/02/04 | 912 | 914 | 907 | 914 | +2 | +0.2% | 1,800 |
| 2025/02/03 | 899 | 917 | 896 | 912 | +13 | +1.4% | 8,800 |
| 2025/01/31 | 903 | 903 | 887 | 899 | +19 | +2.2% | 21,700 |
| 2025/01/30 | 930 | 935 | 880 | 880 | -52 | -5.6% | 76,200 |
| 2025/01/29 | 932 | 942 | 931 | 932 | -4 | -0.4% | 9,800 |
| 2025/01/28 | 930 | 940 | 930 | 936 | +5 | +0.5% | 6,800 |
| 2025/01/27 | 923 | 944 | 923 | 931 | +8 | +0.9% | 11,200 |
| 2025/01/24 | 930 | 935 | 923 | 923 | -6 | -0.6% | 7,900 |
| 2025/01/23 | 920 | 929 | 920 | 929 | +9 | +1% | 3,400 |
| 2025/01/22 | 917 | 920 | 911 | 920 | +7 | +0.8% | 2,300 |
| 2025/01/21 | 904 | 914 | 903 | 913 | +9 | +1% | 5,600 |
| 2025/01/20 | 908 | 912 | 900 | 904 | ±0 | ±0% | 9,200 |
| 2025/01/17 | 914 | 929 | 904 | 904 | -14 | -1.5% | 9,100 |
| 2025/01/16 | 929 | 929 | 918 | 918 | -12 | -1.3% | 8,500 |
| 2025/01/15 | 941 | 941 | 930 | 930 | -11 | -1.2% | 4,200 |
| 2025/01/14 | 945 | 945 | 935 | 941 | +2 | +0.2% | 5,100 |
| 2025/01/10 | 940 | 941 | 938 | 939 | -1 | -0.1% | 3,100 |
| 2025/01/09 | 943 | 947 | 940 | 940 | -3 | -0.3% | 3,000 |
101～
150
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 | 111,000円 | - | - | 4.50% | 29.42倍 | 1.28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 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.85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 | 341,000円 | +7.4% | +2.8% | 4.19% | 8.39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 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89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
