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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,333 | 1,361 | 1,326 | 1,339 | +6 | +0.5% | 16,800 |
| 2017/12/05 | 1,369 | 1,373 | 1,329 | 1,333 | -36 | -2.6% | 30,200 |
| 2017/12/04 | 1,363 | 1,383 | 1,363 | 1,369 | +7 | +0.5% | 12,100 |
| 2017/12/01 | 1,379 | 1,387 | 1,362 | 1,362 | -14 | -1% | 20,000 |
| 2017/11/30 | 1,376 | 1,382 | 1,354 | 1,376 | -10 | -0.7% | 28,000 |
| 2017/11/29 | 1,340 | 1,388 | 1,332 | 1,386 | +61 | +4.6% | 58,400 |
| 2017/11/28 | 1,344 | 1,344 | 1,318 | 1,325 | -15 | -1.1% | 12,300 |
| 2017/11/27 | 1,338 | 1,341 | 1,325 | 1,340 | +4 | +0.3% | 8,200 |
| 2017/11/24 | 1,337 | 1,355 | 1,326 | 1,336 | ±0 | ±0% | 10,400 |
| 2017/11/22 | 1,353 | 1,353 | 1,327 | 1,336 | -16 | -1.2% | 12,100 |
| 2017/11/21 | 1,364 | 1,364 | 1,350 | 1,352 | -10 | -0.7% | 8,900 |
| 2017/11/20 | 1,335 | 1,363 | 1,330 | 1,362 | +36 | +2.7% | 31,400 |
| 2017/11/17 | 1,310 | 1,331 | 1,307 | 1,326 | +8 | +0.6% | 14,900 |
| 2017/11/16 | 1,286 | 1,321 | 1,286 | 1,318 | +32 | +2.5% | 9,800 |
| 2017/11/15 | 1,311 | 1,330 | 1,281 | 1,286 | -26 | -2% | 20,500 |
| 2017/11/14 | 1,335 | 1,337 | 1,311 | 1,312 | -18 | -1.4% | 10,300 |
| 2017/11/13 | 1,348 | 1,348 | 1,329 | 1,330 | -10 | -0.7% | 11,500 |
| 2017/11/10 | 1,319 | 1,343 | 1,319 | 1,340 | +3 | +0.2% | 13,000 |
| 2017/11/09 | 1,332 | 1,348 | 1,319 | 1,337 | +3 | +0.2% | 15,000 |
| 2017/11/08 | 1,340 | 1,340 | 1,323 | 1,334 | -6 | -0.4% | 13,600 |
| 2017/11/07 | 1,307 | 1,342 | 1,302 | 1,340 | +23 | +1.7% | 31,500 |
| 2017/11/06 | 1,318 | 1,320 | 1,309 | 1,317 | -6 | -0.5% | 9,000 |
| 2017/11/02 | 1,350 | 1,350 | 1,317 | 1,323 | -27 | -2% | 31,200 |
| 2017/11/01 | 1,386 | 1,389 | 1,330 | 1,350 | -28 | -2% | 41,100 |
| 2017/10/31 | 1,444 | 1,468 | 1,376 | 1,378 | -57 | -4% | 71,600 |
| 2017/10/30 | 1,411 | 1,435 | 1,402 | 1,435 | +31 | +2.2% | 40,900 |
| 2017/10/27 | 1,385 | 1,414 | 1,385 | 1,404 | +16 | +1.2% | 16,600 |
| 2017/10/26 | 1,390 | 1,399 | 1,385 | 1,388 | ±0 | ±0% | 9,300 |
| 2017/10/25 | 1,393 | 1,405 | 1,383 | 1,388 | -18 | -1.3% | 13,200 |
| 2017/10/24 | 1,418 | 1,423 | 1,391 | 1,406 | -15 | -1.1% | 11,800 |
| 2017/10/23 | 1,385 | 1,431 | 1,385 | 1,421 | +36 | +2.6% | 61,200 |
| 2017/10/20 | 1,382 | 1,399 | 1,382 | 1,385 | -3 | -0.2% | 13,400 |
| 2017/10/19 | 1,385 | 1,398 | 1,382 | 1,388 | +4 | +0.3% | 13,100 |
| 2017/10/18 | 1,385 | 1,389 | 1,376 | 1,384 | ±0 | ±0% | 8,100 |
| 2017/10/17 | 1,423 | 1,423 | 1,367 | 1,384 | -9 | -0.6% | 59,000 |
| 2017/10/16 | 1,398 | 1,408 | 1,391 | 1,393 | -5 | -0.4% | 12,900 |
| 2017/10/13 | 1,396 | 1,404 | 1,395 | 1,398 | -6 | -0.4% | 7,800 |
| 2017/10/12 | 1,395 | 1,418 | 1,395 | 1,404 | +11 | +0.8% | 16,700 |
| 2017/10/11 | 1,392 | 1,395 | 1,381 | 1,393 | -5 | -0.4% | 15,200 |
| 2017/10/10 | 1,420 | 1,420 | 1,385 | 1,398 | -24 | -1.7% | 18,400 |
| 2017/10/06 | 1,418 | 1,424 | 1,417 | 1,422 | -5 | -0.4% | 3,500 |
| 2017/10/05 | 1,420 | 1,428 | 1,405 | 1,427 | +2 | +0.1% | 9,900 |
| 2017/10/04 | 1,454 | 1,457 | 1,425 | 1,425 | -37 | -2.5% | 17,000 |
| 2017/10/03 | 1,451 | 1,475 | 1,451 | 1,462 | +17 | +1.2% | 53,900 |
| 2017/10/02 | 1,476 | 1,480 | 1,444 | 1,445 | -31 | -2.1% | 12,900 |
| 2017/09/29 | 1,450 | 1,482 | 1,439 | 1,476 | +16 | +1.1% | 42,600 |
| 2017/09/28 | 1,469 | 1,478 | 1,447 | 1,460 | +8 | +0.6% | 40,200 |
| 2017/09/27 | 1,425 | 1,456 | 1,424 | 1,452 | +29 | +2% | 24,900 |
| 2017/09/26 | 1,410 | 1,433 | 1,405 | 1,423 | +16 | +1.1% | 17,700 |
| 2017/09/25 | 1,404 | 1,409 | 1,391 | 1,407 | +8 | +0.6% | 15,700 |
1701～
1750
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
