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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,141 | 1,153 | 1,136 | 1,138 | -3 | -0.3% | 21,100 |
| 2015/11/20 | 1,147 | 1,150 | 1,136 | 1,141 | -6 | -0.5% | 14,600 |
| 2015/11/19 | 1,144 | 1,148 | 1,129 | 1,147 | +12 | +1.1% | 12,900 |
| 2015/11/18 | 1,135 | 1,147 | 1,128 | 1,135 | +8 | +0.7% | 8,400 |
| 2015/11/17 | 1,130 | 1,147 | 1,126 | 1,127 | +4 | +0.4% | 16,600 |
| 2015/11/16 | 1,129 | 1,129 | 1,119 | 1,123 | -14 | -1.2% | 15,300 |
| 2015/11/13 | 1,140 | 1,147 | 1,136 | 1,137 | -10 | -0.9% | 13,000 |
| 2015/11/12 | 1,150 | 1,160 | 1,135 | 1,147 | -8 | -0.7% | 16,100 |
| 2015/11/11 | 1,155 | 1,165 | 1,152 | 1,155 | +3 | +0.3% | 11,100 |
| 2015/11/10 | 1,159 | 1,159 | 1,144 | 1,152 | -5 | -0.4% | 14,800 |
| 2015/11/09 | 1,132 | 1,160 | 1,129 | 1,157 | +26 | +2.3% | 22,600 |
| 2015/11/06 | 1,104 | 1,146 | 1,098 | 1,131 | +32 | +2.9% | 22,600 |
| 2015/11/05 | 1,104 | 1,135 | 1,099 | 1,099 | -17 | -1.5% | 28,400 |
| 2015/11/04 | 1,160 | 1,170 | 1,100 | 1,116 | -45 | -3.9% | 57,200 |
| 2015/11/02 | 1,190 | 1,190 | 1,161 | 1,161 | -34 | -2.8% | 22,400 |
| 2015/10/30 | 1,183 | 1,196 | 1,180 | 1,195 | +13 | +1.1% | 17,800 |
| 2015/10/29 | 1,200 | 1,200 | 1,163 | 1,182 | -2 | -0.2% | 37,800 |
| 2015/10/28 | 1,160 | 1,189 | 1,160 | 1,184 | +19 | +1.6% | 11,500 |
| 2015/10/27 | 1,199 | 1,202 | 1,157 | 1,165 | -25 | -2.1% | 23,100 |
| 2015/10/26 | 1,143 | 1,202 | 1,143 | 1,190 | +56 | +4.9% | 34,500 |
| 2015/10/23 | 1,122 | 1,138 | 1,114 | 1,134 | +17 | +1.5% | 10,600 |
| 2015/10/22 | 1,118 | 1,124 | 1,115 | 1,117 | -2 | -0.2% | 8,800 |
| 2015/10/21 | 1,111 | 1,124 | 1,111 | 1,119 | +3 | +0.3% | 7,600 |
| 2015/10/20 | 1,122 | 1,123 | 1,100 | 1,116 | +8 | +0.7% | 9,100 |
| 2015/10/19 | 1,120 | 1,122 | 1,104 | 1,108 | ±0 | ±0% | 7,300 |
| 2015/10/16 | 1,102 | 1,108 | 1,093 | 1,108 | +18 | +1.7% | 11,100 |
| 2015/10/15 | 1,093 | 1,110 | 1,081 | 1,090 | -2 | -0.2% | 13,300 |
| 2015/10/14 | 1,100 | 1,100 | 1,090 | 1,092 | -17 | -1.5% | 11,500 |
| 2015/10/13 | 1,100 | 1,110 | 1,098 | 1,109 | +1 | +0.1% | 5,400 |
| 2015/10/09 | 1,091 | 1,116 | 1,091 | 1,108 | +15 | +1.4% | 8,800 |
| 2015/10/08 | 1,112 | 1,117 | 1,092 | 1,093 | -29 | -2.6% | 10,100 |
| 2015/10/07 | 1,138 | 1,138 | 1,099 | 1,122 | -7 | -0.6% | 13,500 |
| 2015/10/06 | 1,139 | 1,139 | 1,125 | 1,129 | +14 | +1.3% | 8,100 |
| 2015/10/05 | 1,117 | 1,135 | 1,104 | 1,115 | +28 | +2.6% | 12,000 |
| 2015/10/02 | 1,085 | 1,094 | 1,074 | 1,087 | +2 | +0.2% | 5,900 |
| 2015/10/01 | 1,053 | 1,106 | 1,052 | 1,085 | +32 | +3% | 18,900 |
| 2015/09/30 | 1,051 | 1,059 | 1,040 | 1,053 | +15 | +1.4% | 13,300 |
| 2015/09/29 | 1,052 | 1,055 | 1,021 | 1,038 | -16 | -1.5% | 23,900 |
| 2015/09/28 | 1,070 | 1,080 | 1,054 | 1,054 | -16 | -1.5% | 10,000 |
| 2015/09/25 | 1,067 | 1,088 | 1,058 | 1,070 | +8 | +0.8% | 13,600 |
| 2015/09/24 | 1,083 | 1,085 | 1,051 | 1,062 | -21 | -1.9% | 20,500 |
| 2015/09/18 | 1,080 | 1,093 | 1,068 | 1,083 | +12 | +1.1% | 17,900 |
| 2015/09/17 | 1,040 | 1,078 | 1,036 | 1,071 | +19 | +1.8% | 18,500 |
| 2015/09/16 | 1,049 | 1,059 | 1,043 | 1,052 | -6 | -0.6% | 7,300 |
| 2015/09/15 | 1,063 | 1,071 | 1,048 | 1,058 | -6 | -0.6% | 7,600 |
| 2015/09/14 | 1,093 | 1,093 | 1,040 | 1,064 | -2 | -0.2% | 17,800 |
| 2015/09/11 | 1,070 | 1,088 | 1,050 | 1,066 | +48 | +4.7% | 35,100 |
| 2015/09/10 | 1,012 | 1,030 | 1,004 | 1,018 | -15 | -1.5% | 28,000 |
| 2015/09/09 | 1,020 | 1,053 | 1,012 | 1,033 | +34 | +3.4% | 37,200 |
| 2015/09/08 | 1,011 | 1,027 | 999 | 999 | -16 | -1.6% | 31,200 |
2201～
2250
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
