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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,463 | 1,473 | 1,453 | 1,456 | +15 | +1% | 4,900 |
| 2018/09/27 | 1,473 | 1,473 | 1,433 | 1,441 | -32 | -2.2% | 6,400 |
| 2018/09/26 | 1,470 | 1,485 | 1,451 | 1,473 | -15 | -1% | 11,200 |
| 2018/09/25 | 1,426 | 1,488 | 1,415 | 1,488 | +62 | +4.3% | 21,600 |
| 2018/09/21 | 1,420 | 1,430 | 1,405 | 1,426 | +8 | +0.6% | 8,600 |
| 2018/09/20 | 1,417 | 1,419 | 1,395 | 1,418 | ±0 | ±0% | 8,500 |
| 2018/09/19 | 1,394 | 1,419 | 1,394 | 1,418 | +26 | +1.9% | 6,100 |
| 2018/09/18 | 1,361 | 1,413 | 1,361 | 1,392 | +5 | +0.4% | 9,500 |
| 2018/09/14 | 1,374 | 1,397 | 1,365 | 1,387 | +28 | +2.1% | 14,200 |
| 2018/09/13 | 1,334 | 1,375 | 1,334 | 1,359 | +19 | +1.4% | 6,300 |
| 2018/09/12 | 1,345 | 1,345 | 1,333 | 1,340 | -5 | -0.4% | 5,100 |
| 2018/09/11 | 1,342 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 4,000 |
| 2018/09/10 | 1,339 | 1,347 | 1,339 | 1,343 | -2 | -0.1% | 4,500 |
| 2018/09/07 | 1,353 | 1,353 | 1,333 | 1,345 | -15 | -1.1% | 6,000 |
| 2018/09/06 | 1,389 | 1,389 | 1,360 | 1,360 | -40 | -2.9% | 8,600 |
| 2018/09/05 | 1,394 | 1,402 | 1,394 | 1,400 | +1 | +0.1% | 4,400 |
| 2018/09/04 | 1,400 | 1,405 | 1,395 | 1,399 | +2 | +0.1% | 3,300 |
| 2018/09/03 | 1,381 | 1,404 | 1,381 | 1,397 | -3 | -0.2% | 4,400 |
| 2018/08/31 | 1,391 | 1,409 | 1,391 | 1,400 | ±0 | ±0% | 5,700 |
| 2018/08/30 | 1,410 | 1,419 | 1,391 | 1,400 | -9 | -0.6% | 10,800 |
| 2018/08/29 | 1,401 | 1,421 | 1,401 | 1,409 | +23 | +1.7% | 24,100 |
| 2018/08/28 | 1,379 | 1,395 | 1,377 | 1,386 | +12 | +0.9% | 5,100 |
| 2018/08/27 | 1,372 | 1,381 | 1,368 | 1,374 | +1 | +0.1% | 4,700 |
| 2018/08/24 | 1,381 | 1,381 | 1,367 | 1,373 | +14 | +1% | 4,300 |
| 2018/08/23 | 1,350 | 1,364 | 1,350 | 1,359 | +12 | +0.9% | 3,300 |
| 2018/08/22 | 1,343 | 1,351 | 1,343 | 1,347 | +4 | +0.3% | 2,400 |
| 2018/08/21 | 1,354 | 1,356 | 1,343 | 1,343 | -26 | -1.9% | 7,000 |
| 2018/08/20 | 1,370 | 1,376 | 1,361 | 1,369 | -13 | -0.9% | 9,200 |
| 2018/08/17 | 1,370 | 1,383 | 1,370 | 1,382 | +9 | +0.7% | 5,900 |
| 2018/08/16 | 1,359 | 1,378 | 1,359 | 1,373 | -15 | -1.1% | 9,600 |
| 2018/08/15 | 1,392 | 1,392 | 1,378 | 1,388 | -4 | -0.3% | 6,100 |
| 2018/08/14 | 1,390 | 1,400 | 1,388 | 1,392 | +10 | +0.7% | 7,700 |
| 2018/08/13 | 1,395 | 1,397 | 1,382 | 1,382 | -10 | -0.7% | 10,400 |
| 2018/08/10 | 1,399 | 1,399 | 1,385 | 1,392 | -10 | -0.7% | 3,300 |
| 2018/08/09 | 1,389 | 1,414 | 1,388 | 1,402 | +18 | +1.3% | 6,200 |
| 2018/08/08 | 1,360 | 1,392 | 1,360 | 1,384 | +16 | +1.2% | 5,000 |
| 2018/08/07 | 1,362 | 1,374 | 1,362 | 1,368 | +3 | +0.2% | 8,400 |
| 2018/08/06 | 1,379 | 1,392 | 1,361 | 1,365 | -14 | -1% | 8,200 |
| 2018/08/03 | 1,373 | 1,382 | 1,363 | 1,379 | +6 | +0.4% | 12,000 |
| 2018/08/02 | 1,368 | 1,382 | 1,366 | 1,373 | +4 | +0.3% | 9,800 |
| 2018/08/01 | 1,370 | 1,380 | 1,350 | 1,369 | -61 | -4.3% | 19,100 |
| 2018/07/31 | 1,421 | 1,443 | 1,407 | 1,430 | +9 | +0.6% | 15,800 |
| 2018/07/30 | 1,423 | 1,430 | 1,408 | 1,421 | -11 | -0.8% | 8,100 |
| 2018/07/27 | 1,429 | 1,432 | 1,422 | 1,432 | +10 | +0.7% | 4,600 |
| 2018/07/26 | 1,421 | 1,426 | 1,413 | 1,422 | -4 | -0.3% | 4,500 |
| 2018/07/25 | 1,427 | 1,431 | 1,415 | 1,426 | +10 | +0.7% | 10,600 |
| 2018/07/24 | 1,407 | 1,428 | 1,407 | 1,416 | +9 | +0.6% | 4,600 |
| 2018/07/23 | 1,400 | 1,409 | 1,400 | 1,407 | +5 | +0.4% | 5,300 |
| 2018/07/20 | 1,398 | 1,410 | 1,398 | 1,402 | +7 | +0.5% | 6,300 |
| 2018/07/19 | 1,394 | 1,406 | 1,387 | 1,395 | -1 | -0.1% | 4,900 |
1501～
1550
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
