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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,215 | 1,232 | 1,183 | 1,197 | -17 | -1.4% | 9,700 |
| 2018/12/10 | 1,272 | 1,272 | 1,208 | 1,214 | -63 | -4.9% | 10,900 |
| 2018/12/07 | 1,269 | 1,277 | 1,246 | 1,277 | +38 | +3.1% | 10,300 |
| 2018/12/06 | 1,247 | 1,253 | 1,235 | 1,239 | -5 | -0.4% | 7,000 |
| 2018/12/05 | 1,218 | 1,265 | 1,211 | 1,244 | +18 | +1.5% | 10,400 |
| 2018/12/04 | 1,237 | 1,240 | 1,226 | 1,226 | -9 | -0.7% | 5,500 |
| 2018/12/03 | 1,221 | 1,238 | 1,221 | 1,235 | +15 | +1.2% | 4,500 |
| 2018/11/30 | 1,208 | 1,220 | 1,204 | 1,220 | +12 | +1% | 4,800 |
| 2018/11/29 | 1,204 | 1,221 | 1,200 | 1,208 | +9 | +0.8% | 4,300 |
| 2018/11/28 | 1,211 | 1,211 | 1,197 | 1,199 | -1 | -0.1% | 13,600 |
| 2018/11/27 | 1,201 | 1,206 | 1,197 | 1,200 | +3 | +0.3% | 16,700 |
| 2018/11/26 | 1,200 | 1,201 | 1,194 | 1,197 | -2 | -0.2% | 4,100 |
| 2018/11/22 | 1,213 | 1,213 | 1,188 | 1,199 | +2 | +0.2% | 8,900 |
| 2018/11/21 | 1,189 | 1,202 | 1,187 | 1,197 | +5 | +0.4% | 6,700 |
| 2018/11/20 | 1,212 | 1,222 | 1,192 | 1,192 | -26 | -2.1% | 16,600 |
| 2018/11/19 | 1,196 | 1,227 | 1,196 | 1,218 | +20 | +1.7% | 8,400 |
| 2018/11/16 | 1,198 | 1,215 | 1,192 | 1,198 | +12 | +1% | 6,000 |
| 2018/11/15 | 1,173 | 1,191 | 1,172 | 1,186 | +13 | +1.1% | 4,900 |
| 2018/11/14 | 1,190 | 1,197 | 1,169 | 1,173 | -7 | -0.6% | 11,700 |
| 2018/11/13 | 1,224 | 1,225 | 1,176 | 1,180 | -56 | -4.5% | 19,100 |
| 2018/11/12 | 1,266 | 1,272 | 1,230 | 1,236 | -38 | -3% | 7,100 |
| 2018/11/09 | 1,262 | 1,285 | 1,262 | 1,274 | +14 | +1.1% | 6,500 |
| 2018/11/08 | 1,292 | 1,292 | 1,255 | 1,260 | -12 | -0.9% | 15,500 |
| 2018/11/07 | 1,278 | 1,285 | 1,251 | 1,272 | -7 | -0.5% | 16,200 |
| 2018/11/06 | 1,319 | 1,322 | 1,256 | 1,279 | -28 | -2.1% | 16,600 |
| 2018/11/05 | 1,343 | 1,343 | 1,306 | 1,307 | -37 | -2.8% | 8,300 |
| 2018/11/02 | 1,310 | 1,349 | 1,309 | 1,344 | +34 | +2.6% | 12,600 |
| 2018/11/01 | 1,309 | 1,321 | 1,295 | 1,310 | -19 | -1.4% | 18,600 |
| 2018/10/31 | 1,375 | 1,388 | 1,307 | 1,329 | +2 | +0.2% | 28,200 |
| 2018/10/30 | 1,240 | 1,338 | 1,224 | 1,327 | +85 | +6.8% | 19,700 |
| 2018/10/29 | 1,270 | 1,290 | 1,240 | 1,242 | -20 | -1.6% | 11,900 |
| 2018/10/26 | 1,300 | 1,312 | 1,247 | 1,262 | -20 | -1.6% | 12,400 |
| 2018/10/25 | 1,336 | 1,336 | 1,276 | 1,282 | -68 | -5% | 15,700 |
| 2018/10/24 | 1,336 | 1,359 | 1,331 | 1,350 | +13 | +1% | 13,600 |
| 2018/10/23 | 1,371 | 1,371 | 1,335 | 1,337 | -25 | -1.8% | 9,700 |
| 2018/10/22 | 1,364 | 1,379 | 1,356 | 1,362 | -2 | -0.1% | 14,300 |
| 2018/10/19 | 1,368 | 1,378 | 1,358 | 1,364 | -6 | -0.4% | 9,800 |
| 2018/10/18 | 1,375 | 1,381 | 1,352 | 1,370 | +10 | +0.7% | 22,000 |
| 2018/10/17 | 1,330 | 1,376 | 1,330 | 1,360 | +32 | +2.4% | 13,400 |
| 2018/10/16 | 1,329 | 1,344 | 1,320 | 1,328 | -17 | -1.3% | 10,100 |
| 2018/10/15 | 1,382 | 1,392 | 1,345 | 1,345 | -57 | -4.1% | 14,900 |
| 2018/10/12 | 1,414 | 1,415 | 1,398 | 1,402 | -12 | -0.8% | 11,500 |
| 2018/10/11 | 1,371 | 1,463 | 1,371 | 1,414 | -73 | -4.9% | 11,800 |
| 2018/10/10 | 1,497 | 1,497 | 1,484 | 1,487 | -10 | -0.7% | 9,200 |
| 2018/10/09 | 1,471 | 1,500 | 1,467 | 1,497 | +37 | +2.5% | 14,700 |
| 2018/10/05 | 1,464 | 1,464 | 1,453 | 1,460 | -8 | -0.5% | 3,900 |
| 2018/10/04 | 1,465 | 1,472 | 1,464 | 1,468 | -3 | -0.2% | 4,900 |
| 2018/10/03 | 1,453 | 1,475 | 1,452 | 1,471 | +23 | +1.6% | 7,400 |
| 2018/10/02 | 1,444 | 1,456 | 1,436 | 1,448 | -1 | -0.1% | 6,800 |
| 2018/10/01 | 1,456 | 1,468 | 1,435 | 1,449 | -7 | -0.5% | 7,500 |
1451～
1500
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
