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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,004 | 1,005 | 1,000 | 1,003 | -1 | -0.1% | 3,500 |
| 2024/06/25 | 1,004 | 1,005 | 1,000 | 1,004 | +2 | +0.2% | 11,000 |
| 2024/06/24 | 1,000 | 1,002 | 1,000 | 1,002 | +4 | +0.4% | 2,600 |
| 2024/06/21 | 1,001 | 1,002 | 998 | 998 | -2 | -0.2% | 3,000 |
| 2024/06/20 | 1,001 | 1,001 | 998 | 1,000 | -1 | -0.1% | 6,700 |
| 2024/06/19 | 1,001 | 1,003 | 1,000 | 1,001 | -1 | -0.1% | 3,500 |
| 2024/06/18 | 1,005 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 5,400 |
| 2024/06/17 | 1,002 | 1,007 | 1,000 | 1,001 | -1 | -0.1% | 7,100 |
| 2024/06/14 | 998 | 1,003 | 998 | 1,002 | ±0 | ±0% | 6,100 |
| 2024/06/13 | 1,004 | 1,004 | 999 | 1,002 | -2 | -0.2% | 5,400 |
| 2024/06/12 | 1,002 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 4,900 |
| 2024/06/11 | 1,002 | 1,005 | 1,002 | 1,002 | ±0 | ±0% | 3,100 |
| 2024/06/10 | 1,004 | 1,005 | 1,002 | 1,002 | -2 | -0.2% | 2,200 |
| 2024/06/07 | 1,004 | 1,004 | 999 | 1,004 | -1 | -0.1% | 2,200 |
| 2024/06/06 | 1,000 | 1,005 | 998 | 1,005 | +8 | +0.8% | 6,300 |
| 2024/06/05 | 1,001 | 1,001 | 996 | 997 | -4 | -0.4% | 5,900 |
| 2024/06/04 | 1,002 | 1,002 | 996 | 1,001 | -1 | -0.1% | 3,200 |
| 2024/06/03 | 1,004 | 1,006 | 998 | 1,002 | +2 | +0.2% | 6,100 |
| 2024/05/31 | 1,005 | 1,006 | 996 | 1,000 | -5 | -0.5% | 6,200 |
| 2024/05/30 | 997 | 1,005 | 991 | 1,005 | +5 | +0.5% | 6,000 |
| 2024/05/29 | 1,001 | 1,006 | 996 | 1,000 | -4 | -0.4% | 8,400 |
| 2024/05/28 | 1,003 | 1,005 | 999 | 1,004 | +1 | +0.1% | 5,400 |
| 2024/05/27 | 1,002 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 4,400 |
| 2024/05/24 | 1,001 | 1,003 | 998 | 1,000 | -1 | -0.1% | 2,000 |
| 2024/05/23 | 999 | 1,003 | 998 | 1,001 | +1 | +0.1% | 3,400 |
| 2024/05/22 | 1,002 | 1,002 | 997 | 1,000 | -2 | -0.2% | 3,600 |
| 2024/05/21 | 1,004 | 1,004 | 997 | 1,002 | -2 | -0.2% | 5,600 |
| 2024/05/20 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 6,000 |
| 2024/05/17 | 1,005 | 1,005 | 999 | 1,000 | +2 | +0.2% | 1,500 |
| 2024/05/16 | 1,006 | 1,006 | 997 | 998 | -1 | -0.1% | 4,600 |
| 2024/05/15 | 999 | 1,003 | 999 | 999 | -4 | -0.4% | 4,500 |
| 2024/05/14 | 998 | 1,003 | 998 | 1,003 | +2 | +0.2% | 5,900 |
| 2024/05/13 | 998 | 1,001 | 998 | 1,001 | +3 | +0.3% | 4,100 |
| 2024/05/10 | 999 | 1,001 | 998 | 998 | -3 | -0.3% | 5,700 |
| 2024/05/09 | 997 | 1,001 | 997 | 1,001 | +4 | +0.4% | 3,000 |
| 2024/05/08 | 995 | 1,003 | 995 | 997 | +2 | +0.2% | 8,600 |
| 2024/05/07 | 997 | 998 | 992 | 995 | -2 | -0.2% | 7,700 |
| 2024/05/02 | 997 | 997 | 995 | 997 | -1 | -0.1% | 4,800 |
| 2024/05/01 | 993 | 998 | 993 | 998 | +5 | +0.5% | 6,200 |
| 2024/04/30 | 997 | 998 | 991 | 993 | -3 | -0.3% | 7,700 |
| 2024/04/26 | 1,001 | 1,008 | 993 | 996 | -5 | -0.5% | 56,600 |
| 2024/04/25 | 1,003 | 1,004 | 997 | 1,001 | +1 | +0.1% | 7,500 |
| 2024/04/24 | 999 | 1,004 | 997 | 1,000 | ±0 | ±0% | 8,500 |
| 2024/04/23 | 997 | 1,001 | 997 | 1,000 | +3 | +0.3% | 5,400 |
| 2024/04/22 | 999 | 1,005 | 996 | 997 | -2 | -0.2% | 2,500 |
| 2024/04/19 | 997 | 1,001 | 992 | 999 | -1 | -0.1% | 8,200 |
| 2024/04/18 | 996 | 1,006 | 995 | 1,000 | +6 | +0.6% | 10,300 |
| 2024/04/17 | 998 | 1,000 | 994 | 994 | -3 | -0.3% | 8,400 |
| 2024/04/16 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 8,400 |
| 2024/04/15 | 1,000 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 5,900 |
101～
150
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
