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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,264 | 1,273 | 1,258 | 1,263 | -1 | -0.1% | 15,600 |
| 2017/02/14 | 1,284 | 1,284 | 1,264 | 1,264 | -22 | -1.7% | 10,400 |
| 2017/02/13 | 1,279 | 1,287 | 1,267 | 1,286 | +25 | +2% | 28,200 |
| 2017/02/10 | 1,262 | 1,271 | 1,251 | 1,261 | -1 | -0.1% | 15,700 |
| 2017/02/09 | 1,254 | 1,262 | 1,235 | 1,262 | +13 | +1% | 30,200 |
| 2017/02/08 | 1,232 | 1,254 | 1,224 | 1,249 | +15 | +1.2% | 15,100 |
| 2017/02/07 | 1,286 | 1,286 | 1,220 | 1,234 | -53 | -4.1% | 27,600 |
| 2017/02/06 | 1,278 | 1,287 | 1,259 | 1,287 | +27 | +2.1% | 19,800 |
| 2017/02/03 | 1,279 | 1,279 | 1,258 | 1,260 | -19 | -1.5% | 17,600 |
| 2017/02/02 | 1,296 | 1,296 | 1,274 | 1,279 | +8 | +0.6% | 12,200 |
| 2017/02/01 | 1,280 | 1,283 | 1,271 | 1,271 | -9 | -0.7% | 10,100 |
| 2017/01/31 | 1,288 | 1,293 | 1,280 | 1,280 | -9 | -0.7% | 12,100 |
| 2017/01/30 | 1,289 | 1,298 | 1,286 | 1,289 | ±0 | ±0% | 14,200 |
| 2017/01/27 | 1,295 | 1,297 | 1,284 | 1,289 | -6 | -0.5% | 12,500 |
| 2017/01/26 | 1,289 | 1,299 | 1,286 | 1,295 | +13 | +1% | 10,900 |
| 2017/01/25 | 1,307 | 1,309 | 1,281 | 1,282 | -8 | -0.6% | 14,200 |
| 2017/01/24 | 1,283 | 1,299 | 1,283 | 1,290 | +2 | +0.2% | 7,700 |
| 2017/01/23 | 1,299 | 1,299 | 1,281 | 1,288 | -11 | -0.8% | 13,600 |
| 2017/01/20 | 1,292 | 1,302 | 1,292 | 1,299 | -4 | -0.3% | 8,200 |
| 2017/01/19 | 1,285 | 1,308 | 1,285 | 1,303 | +18 | +1.4% | 16,300 |
| 2017/01/18 | 1,281 | 1,289 | 1,270 | 1,285 | ±0 | ±0% | 10,700 |
| 2017/01/17 | 1,293 | 1,298 | 1,285 | 1,285 | -15 | -1.2% | 10,300 |
| 2017/01/16 | 1,290 | 1,307 | 1,288 | 1,300 | +8 | +0.6% | 14,900 |
| 2017/01/13 | 1,281 | 1,313 | 1,280 | 1,292 | -10 | -0.8% | 22,800 |
| 2017/01/12 | 1,316 | 1,323 | 1,299 | 1,302 | -22 | -1.7% | 18,700 |
| 2017/01/11 | 1,335 | 1,339 | 1,320 | 1,324 | -14 | -1% | 16,000 |
| 2017/01/10 | 1,377 | 1,377 | 1,330 | 1,338 | -24 | -1.8% | 25,800 |
| 2017/01/06 | 1,372 | 1,380 | 1,358 | 1,362 | -10 | -0.7% | 11,900 |
| 2017/01/05 | 1,388 | 1,388 | 1,365 | 1,372 | -16 | -1.2% | 11,900 |
| 2017/01/04 | 1,373 | 1,390 | 1,367 | 1,388 | +17 | +1.2% | 11,300 |
| 2016/12/30 | 1,355 | 1,371 | 1,351 | 1,371 | +16 | +1.2% | 6,000 |
| 2016/12/29 | 1,370 | 1,377 | 1,337 | 1,355 | -23 | -1.7% | 14,100 |
| 2016/12/28 | 1,366 | 1,384 | 1,366 | 1,378 | +12 | +0.9% | 3,400 |
| 2016/12/27 | 1,395 | 1,395 | 1,360 | 1,366 | -19 | -1.4% | 7,700 |
| 2016/12/26 | 1,384 | 1,395 | 1,370 | 1,385 | +17 | +1.2% | 9,200 |
| 2016/12/22 | 1,387 | 1,388 | 1,362 | 1,368 | -19 | -1.4% | 7,000 |
| 2016/12/21 | 1,395 | 1,395 | 1,381 | 1,387 | +1 | +0.1% | 13,500 |
| 2016/12/20 | 1,366 | 1,386 | 1,359 | 1,386 | +11 | +0.8% | 11,900 |
| 2016/12/19 | 1,389 | 1,390 | 1,364 | 1,375 | +8 | +0.6% | 13,100 |
| 2016/12/16 | 1,384 | 1,384 | 1,365 | 1,367 | -18 | -1.3% | 11,300 |
| 2016/12/15 | 1,380 | 1,388 | 1,374 | 1,385 | +31 | +2.3% | 18,900 |
| 2016/12/14 | 1,345 | 1,363 | 1,344 | 1,354 | +9 | +0.7% | 13,000 |
| 2016/12/13 | 1,324 | 1,348 | 1,316 | 1,345 | +16 | +1.2% | 13,900 |
| 2016/12/12 | 1,325 | 1,329 | 1,303 | 1,329 | +33 | +2.5% | 21,600 |
| 2016/12/09 | 1,280 | 1,296 | 1,266 | 1,296 | +34 | +2.7% | 18,300 |
| 2016/12/08 | 1,284 | 1,284 | 1,250 | 1,262 | -8 | -0.6% | 13,000 |
| 2016/12/07 | 1,287 | 1,289 | 1,268 | 1,270 | -3 | -0.2% | 23,100 |
| 2016/12/06 | 1,310 | 1,317 | 1,258 | 1,273 | -20 | -1.5% | 19,900 |
| 2016/12/05 | 1,299 | 1,315 | 1,290 | 1,293 | -6 | -0.5% | 15,100 |
| 2016/12/02 | 1,356 | 1,356 | 1,292 | 1,299 | -57 | -4.2% | 21,800 |
1901～
1950
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
