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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,400 | 1,406 | 1,383 | 1,396 | -4 | -0.3% | 3,500 |
| 2018/07/17 | 1,401 | 1,413 | 1,388 | 1,400 | -7 | -0.5% | 9,900 |
| 2018/07/13 | 1,448 | 1,448 | 1,395 | 1,407 | +42 | +3.1% | 14,300 |
| 2018/07/12 | 1,336 | 1,370 | 1,336 | 1,365 | +30 | +2.2% | 5,000 |
| 2018/07/11 | 1,338 | 1,350 | 1,325 | 1,335 | -2 | -0.1% | 11,000 |
| 2018/07/10 | 1,339 | 1,359 | 1,337 | 1,337 | ±0 | ±0% | 3,900 |
| 2018/07/09 | 1,332 | 1,351 | 1,332 | 1,337 | -1 | -0.1% | 5,700 |
| 2018/07/06 | 1,326 | 1,348 | 1,322 | 1,338 | +14 | +1.1% | 5,300 |
| 2018/07/05 | 1,353 | 1,353 | 1,323 | 1,324 | -29 | -2.1% | 9,600 |
| 2018/07/04 | 1,351 | 1,363 | 1,335 | 1,353 | -12 | -0.9% | 8,600 |
| 2018/07/03 | 1,365 | 1,373 | 1,359 | 1,365 | ±0 | ±0% | 12,900 |
| 2018/07/02 | 1,391 | 1,394 | 1,362 | 1,365 | -32 | -2.3% | 6,900 |
| 2018/06/29 | 1,395 | 1,402 | 1,392 | 1,397 | +3 | +0.2% | 5,300 |
| 2018/06/28 | 1,380 | 1,397 | 1,377 | 1,394 | +4 | +0.3% | 7,000 |
| 2018/06/27 | 1,376 | 1,396 | 1,376 | 1,390 | +14 | +1% | 3,200 |
| 2018/06/26 | 1,366 | 1,384 | 1,366 | 1,376 | -9 | -0.6% | 4,300 |
| 2018/06/25 | 1,397 | 1,401 | 1,378 | 1,385 | -17 | -1.2% | 7,500 |
| 2018/06/22 | 1,389 | 1,406 | 1,389 | 1,402 | +4 | +0.3% | 4,700 |
| 2018/06/21 | 1,402 | 1,403 | 1,392 | 1,398 | ±0 | ±0% | 5,400 |
| 2018/06/20 | 1,385 | 1,401 | 1,381 | 1,398 | +7 | +0.5% | 11,200 |
| 2018/06/19 | 1,391 | 1,395 | 1,387 | 1,391 | ±0 | ±0% | 7,100 |
| 2018/06/18 | 1,398 | 1,398 | 1,384 | 1,391 | -7 | -0.5% | 5,400 |
| 2018/06/15 | 1,408 | 1,408 | 1,388 | 1,398 | -4 | -0.3% | 5,600 |
| 2018/06/14 | 1,395 | 1,402 | 1,381 | 1,402 | -7 | -0.5% | 7,500 |
| 2018/06/13 | 1,393 | 1,409 | 1,392 | 1,409 | +17 | +1.2% | 5,500 |
| 2018/06/12 | 1,389 | 1,397 | 1,385 | 1,392 | +4 | +0.3% | 6,600 |
| 2018/06/11 | 1,369 | 1,394 | 1,369 | 1,388 | +17 | +1.2% | 9,100 |
| 2018/06/08 | 1,361 | 1,373 | 1,359 | 1,371 | -4 | -0.3% | 13,000 |
| 2018/06/07 | 1,362 | 1,376 | 1,362 | 1,375 | +13 | +1% | 6,900 |
| 2018/06/06 | 1,370 | 1,372 | 1,358 | 1,362 | -19 | -1.4% | 9,100 |
| 2018/06/05 | 1,369 | 1,385 | 1,369 | 1,381 | +10 | +0.7% | 5,800 |
| 2018/06/04 | 1,369 | 1,389 | 1,368 | 1,371 | -4 | -0.3% | 7,800 |
| 2018/06/01 | 1,375 | 1,377 | 1,369 | 1,375 | ±0 | ±0% | 7,800 |
| 2018/05/31 | 1,382 | 1,382 | 1,368 | 1,375 | ±0 | ±0% | 6,400 |
| 2018/05/30 | 1,372 | 1,381 | 1,365 | 1,375 | -16 | -1.2% | 7,100 |
| 2018/05/29 | 1,397 | 1,399 | 1,387 | 1,391 | -6 | -0.4% | 6,900 |
| 2018/05/28 | 1,404 | 1,404 | 1,396 | 1,397 | -4 | -0.3% | 4,700 |
| 2018/05/25 | 1,403 | 1,412 | 1,394 | 1,401 | -17 | -1.2% | 14,400 |
| 2018/05/24 | 1,454 | 1,454 | 1,407 | 1,418 | -36 | -2.5% | 33,000 |
| 2018/05/23 | 1,450 | 1,459 | 1,442 | 1,454 | -2 | -0.1% | 24,500 |
| 2018/05/22 | 1,449 | 1,466 | 1,448 | 1,456 | +9 | +0.6% | 18,200 |
| 2018/05/21 | 1,440 | 1,451 | 1,437 | 1,447 | +16 | +1.1% | 27,000 |
| 2018/05/18 | 1,400 | 1,450 | 1,395 | 1,431 | +29 | +2.1% | 30,300 |
| 2018/05/17 | 1,399 | 1,409 | 1,381 | 1,402 | +8 | +0.6% | 15,100 |
| 2018/05/16 | 1,405 | 1,414 | 1,378 | 1,394 | -7 | -0.5% | 38,100 |
| 2018/05/15 | 1,380 | 1,415 | 1,368 | 1,401 | +8 | +0.6% | 37,400 |
| 2018/05/14 | 1,383 | 1,399 | 1,381 | 1,393 | +10 | +0.7% | 12,600 |
| 2018/05/11 | 1,379 | 1,385 | 1,376 | 1,383 | +5 | +0.4% | 8,000 |
| 2018/05/10 | 1,362 | 1,395 | 1,359 | 1,378 | +25 | +1.8% | 17,200 |
| 2018/05/09 | 1,360 | 1,360 | 1,344 | 1,353 | -7 | -0.5% | 13,200 |
1551～
1600
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
