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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,379 | 1,387 | 1,353 | 1,356 | -24 | -1.7% | 18,500 |
| 2016/11/30 | 1,387 | 1,388 | 1,380 | 1,380 | -9 | -0.6% | 5,800 |
| 2016/11/29 | 1,401 | 1,402 | 1,383 | 1,389 | -9 | -0.6% | 7,900 |
| 2016/11/28 | 1,375 | 1,398 | 1,373 | 1,398 | +26 | +1.9% | 10,500 |
| 2016/11/25 | 1,395 | 1,395 | 1,358 | 1,372 | -23 | -1.6% | 23,400 |
| 2016/11/24 | 1,410 | 1,410 | 1,381 | 1,395 | -8 | -0.6% | 11,400 |
| 2016/11/22 | 1,400 | 1,405 | 1,381 | 1,403 | +15 | +1.1% | 15,600 |
| 2016/11/21 | 1,408 | 1,410 | 1,384 | 1,388 | +7 | +0.5% | 9,300 |
| 2016/11/18 | 1,398 | 1,400 | 1,380 | 1,381 | -12 | -0.9% | 8,400 |
| 2016/11/17 | 1,373 | 1,395 | 1,372 | 1,393 | +3 | +0.2% | 8,600 |
| 2016/11/16 | 1,400 | 1,400 | 1,379 | 1,390 | +1 | +0.1% | 9,100 |
| 2016/11/15 | 1,411 | 1,411 | 1,383 | 1,389 | -9 | -0.6% | 8,100 |
| 2016/11/14 | 1,400 | 1,416 | 1,395 | 1,398 | -17 | -1.2% | 11,300 |
| 2016/11/11 | 1,448 | 1,448 | 1,393 | 1,415 | +14 | +1% | 30,900 |
| 2016/11/10 | 1,420 | 1,436 | 1,398 | 1,401 | +27 | +2% | 17,100 |
| 2016/11/09 | 1,444 | 1,444 | 1,361 | 1,374 | -22 | -1.6% | 37,400 |
| 2016/11/08 | 1,442 | 1,442 | 1,375 | 1,396 | -3 | -0.2% | 24,500 |
| 2016/11/07 | 1,413 | 1,419 | 1,387 | 1,399 | +14 | +1% | 16,800 |
| 2016/11/04 | 1,372 | 1,389 | 1,362 | 1,385 | +9 | +0.7% | 30,900 |
| 2016/11/02 | 1,430 | 1,431 | 1,357 | 1,376 | -84 | -5.8% | 41,200 |
| 2016/11/01 | 1,535 | 1,545 | 1,422 | 1,460 | -57 | -3.8% | 50,900 |
| 2016/10/31 | 1,450 | 1,517 | 1,450 | 1,517 | +67 | +4.6% | 116,800 |
| 2016/10/28 | 1,400 | 1,450 | 1,392 | 1,450 | +75 | +5.5% | 49,400 |
| 2016/10/27 | 1,397 | 1,405 | 1,360 | 1,375 | -20 | -1.4% | 12,800 |
| 2016/10/26 | 1,376 | 1,395 | 1,350 | 1,395 | +20 | +1.5% | 23,300 |
| 2016/10/25 | 1,366 | 1,375 | 1,345 | 1,375 | +22 | +1.6% | 51,000 |
| 2016/10/24 | 1,388 | 1,388 | 1,345 | 1,353 | -45 | -3.2% | 17,800 |
| 2016/10/21 | 1,406 | 1,406 | 1,387 | 1,398 | -1 | -0.1% | 17,600 |
| 2016/10/20 | 1,422 | 1,422 | 1,397 | 1,399 | -24 | -1.7% | 11,500 |
| 2016/10/19 | 1,398 | 1,435 | 1,391 | 1,423 | +33 | +2.4% | 29,000 |
| 2016/10/18 | 1,399 | 1,399 | 1,381 | 1,390 | -2 | -0.1% | 34,000 |
| 2016/10/17 | 1,438 | 1,438 | 1,355 | 1,392 | -60 | -4.1% | 72,800 |
| 2016/10/14 | 1,430 | 1,453 | 1,415 | 1,452 | +31 | +2.2% | 64,900 |
| 2016/10/13 | 1,369 | 1,423 | 1,356 | 1,421 | +44 | +3.2% | 49,500 |
| 2016/10/12 | 1,342 | 1,377 | 1,330 | 1,377 | +31 | +2.3% | 60,700 |
| 2016/10/11 | 1,341 | 1,347 | 1,326 | 1,346 | +23 | +1.7% | 28,700 |
| 2016/10/07 | 1,313 | 1,332 | 1,313 | 1,323 | +1 | +0.1% | 17,000 |
| 2016/10/06 | 1,318 | 1,322 | 1,303 | 1,322 | +6 | +0.5% | 26,300 |
| 2016/10/05 | 1,287 | 1,318 | 1,287 | 1,316 | +19 | +1.5% | 37,600 |
| 2016/10/04 | 1,279 | 1,299 | 1,279 | 1,297 | +8 | +0.6% | 19,600 |
| 2016/10/03 | 1,280 | 1,290 | 1,274 | 1,289 | +3 | +0.2% | 22,600 |
| 2016/09/30 | 1,240 | 1,289 | 1,225 | 1,286 | +33 | +2.6% | 32,000 |
| 2016/09/29 | 1,234 | 1,258 | 1,222 | 1,253 | +10 | +0.8% | 26,700 |
| 2016/09/28 | 1,250 | 1,250 | 1,238 | 1,243 | +9 | +0.7% | 13,800 |
| 2016/09/27 | 1,201 | 1,234 | 1,182 | 1,234 | +33 | +2.7% | 9,800 |
| 2016/09/26 | 1,210 | 1,217 | 1,199 | 1,201 | -13 | -1.1% | 5,900 |
| 2016/09/23 | 1,200 | 1,215 | 1,193 | 1,214 | +26 | +2.2% | 21,100 |
| 2016/09/21 | 1,169 | 1,192 | 1,154 | 1,188 | +20 | +1.7% | 10,500 |
| 2016/09/20 | 1,144 | 1,173 | 1,138 | 1,168 | +23 | +2% | 7,600 |
| 2016/09/16 | 1,140 | 1,145 | 1,133 | 1,145 | -2 | -0.2% | 4,900 |
1951～
2000
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
