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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,271 | 1,300 | 1,271 | 1,276 | ±0 | ±0% | 16,100 |
| 2017/07/10 | 1,292 | 1,297 | 1,274 | 1,276 | -15 | -1.2% | 17,500 |
| 2017/07/07 | 1,311 | 1,320 | 1,289 | 1,291 | -18 | -1.4% | 16,300 |
| 2017/07/06 | 1,330 | 1,331 | 1,309 | 1,309 | -25 | -1.9% | 11,000 |
| 2017/07/05 | 1,338 | 1,355 | 1,332 | 1,334 | -18 | -1.3% | 13,100 |
| 2017/07/04 | 1,395 | 1,395 | 1,350 | 1,352 | -34 | -2.5% | 18,400 |
| 2017/07/03 | 1,349 | 1,395 | 1,348 | 1,386 | +36 | +2.7% | 23,400 |
| 2017/06/30 | 1,303 | 1,367 | 1,287 | 1,350 | +37 | +2.8% | 36,100 |
| 2017/06/29 | 1,297 | 1,317 | 1,291 | 1,313 | +16 | +1.2% | 17,500 |
| 2017/06/28 | 1,304 | 1,309 | 1,287 | 1,297 | -4 | -0.3% | 13,900 |
| 2017/06/27 | 1,312 | 1,319 | 1,301 | 1,301 | -15 | -1.1% | 8,700 |
| 2017/06/26 | 1,312 | 1,329 | 1,307 | 1,316 | +4 | +0.3% | 18,200 |
| 2017/06/23 | 1,320 | 1,325 | 1,305 | 1,312 | -3 | -0.2% | 15,700 |
| 2017/06/22 | 1,305 | 1,336 | 1,305 | 1,315 | +4 | +0.3% | 20,100 |
| 2017/06/21 | 1,301 | 1,324 | 1,301 | 1,311 | +6 | +0.5% | 14,700 |
| 2017/06/20 | 1,309 | 1,328 | 1,303 | 1,305 | -11 | -0.8% | 28,200 |
| 2017/06/19 | 1,324 | 1,333 | 1,308 | 1,316 | -10 | -0.8% | 13,200 |
| 2017/06/16 | 1,311 | 1,333 | 1,311 | 1,326 | +8 | +0.6% | 6,400 |
| 2017/06/15 | 1,312 | 1,325 | 1,301 | 1,318 | +6 | +0.5% | 7,500 |
| 2017/06/14 | 1,311 | 1,322 | 1,310 | 1,312 | +9 | +0.7% | 8,600 |
| 2017/06/13 | 1,304 | 1,311 | 1,300 | 1,303 | -1 | -0.1% | 6,100 |
| 2017/06/12 | 1,299 | 1,309 | 1,290 | 1,304 | +9 | +0.7% | 10,900 |
| 2017/06/09 | 1,294 | 1,309 | 1,291 | 1,295 | -4 | -0.3% | 7,800 |
| 2017/06/08 | 1,290 | 1,315 | 1,289 | 1,299 | +14 | +1.1% | 11,600 |
| 2017/06/07 | 1,303 | 1,303 | 1,283 | 1,285 | -12 | -0.9% | 7,900 |
| 2017/06/06 | 1,289 | 1,303 | 1,280 | 1,297 | +8 | +0.6% | 23,600 |
| 2017/06/05 | 1,293 | 1,297 | 1,287 | 1,289 | -4 | -0.3% | 5,700 |
| 2017/06/02 | 1,290 | 1,301 | 1,283 | 1,293 | +9 | +0.7% | 14,400 |
| 2017/06/01 | 1,279 | 1,293 | 1,273 | 1,284 | +27 | +2.1% | 15,200 |
| 2017/05/31 | 1,260 | 1,266 | 1,257 | 1,257 | -3 | -0.2% | 14,900 |
| 2017/05/30 | 1,265 | 1,274 | 1,251 | 1,260 | -18 | -1.4% | 16,200 |
| 2017/05/29 | 1,283 | 1,290 | 1,275 | 1,278 | -13 | -1% | 11,400 |
| 2017/05/26 | 1,323 | 1,323 | 1,290 | 1,291 | -21 | -1.6% | 5,600 |
| 2017/05/25 | 1,364 | 1,364 | 1,312 | 1,312 | -44 | -3.2% | 21,500 |
| 2017/05/24 | 1,368 | 1,371 | 1,354 | 1,356 | +1 | +0.1% | 11,600 |
| 2017/05/23 | 1,377 | 1,377 | 1,343 | 1,355 | -24 | -1.7% | 13,600 |
| 2017/05/22 | 1,355 | 1,379 | 1,342 | 1,379 | +24 | +1.8% | 19,900 |
| 2017/05/19 | 1,350 | 1,357 | 1,342 | 1,355 | +5 | +0.4% | 20,600 |
| 2017/05/18 | 1,289 | 1,358 | 1,282 | 1,350 | +32 | +2.4% | 44,300 |
| 2017/05/17 | 1,251 | 1,318 | 1,251 | 1,318 | +59 | +4.7% | 51,700 |
| 2017/05/16 | 1,224 | 1,268 | 1,205 | 1,259 | -145 | -10.3% | 138,400 |
| 2017/05/15 | 1,400 | 1,410 | 1,400 | 1,404 | -11 | -0.8% | 6,500 |
| 2017/05/12 | 1,429 | 1,431 | 1,407 | 1,415 | -17 | -1.2% | 13,100 |
| 2017/05/11 | 1,431 | 1,436 | 1,427 | 1,432 | +1 | +0.1% | 10,400 |
| 2017/05/10 | 1,430 | 1,434 | 1,427 | 1,431 | -3 | -0.2% | 12,300 |
| 2017/05/09 | 1,415 | 1,434 | 1,415 | 1,434 | +24 | +1.7% | 17,000 |
| 2017/05/08 | 1,385 | 1,415 | 1,381 | 1,410 | +27 | +2% | 17,300 |
| 2017/05/02 | 1,376 | 1,390 | 1,374 | 1,383 | +10 | +0.7% | 12,700 |
| 2017/05/01 | 1,360 | 1,377 | 1,360 | 1,373 | +8 | +0.6% | 10,500 |
| 2017/04/28 | 1,370 | 1,371 | 1,362 | 1,365 | -5 | -0.4% | 4,900 |
1801～
1850
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
