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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,000 | 1,002 | 1,000 | 1,002 | +4 | +0.4% | 2,600 |
| 2024/06/21 | 1,001 | 1,002 | 998 | 998 | -2 | -0.2% | 3,000 |
| 2024/06/20 | 1,001 | 1,001 | 998 | 1,000 | -1 | -0.1% | 6,700 |
| 2024/06/19 | 1,001 | 1,003 | 1,000 | 1,001 | -1 | -0.1% | 3,500 |
| 2024/06/18 | 1,005 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 5,400 |
| 2024/06/17 | 1,002 | 1,007 | 1,000 | 1,001 | -1 | -0.1% | 7,100 |
| 2024/06/14 | 998 | 1,003 | 998 | 1,002 | ±0 | ±0% | 6,100 |
| 2024/06/13 | 1,004 | 1,004 | 999 | 1,002 | -2 | -0.2% | 5,400 |
| 2024/06/12 | 1,002 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 4,900 |
| 2024/06/11 | 1,002 | 1,005 | 1,002 | 1,002 | ±0 | ±0% | 3,100 |
| 2024/06/10 | 1,004 | 1,005 | 1,002 | 1,002 | -2 | -0.2% | 2,200 |
| 2024/06/07 | 1,004 | 1,004 | 999 | 1,004 | -1 | -0.1% | 2,200 |
| 2024/06/06 | 1,000 | 1,005 | 998 | 1,005 | +8 | +0.8% | 6,300 |
| 2024/06/05 | 1,001 | 1,001 | 996 | 997 | -4 | -0.4% | 5,900 |
| 2024/06/04 | 1,002 | 1,002 | 996 | 1,001 | -1 | -0.1% | 3,200 |
| 2024/06/03 | 1,004 | 1,006 | 998 | 1,002 | +2 | +0.2% | 6,100 |
| 2024/05/31 | 1,005 | 1,006 | 996 | 1,000 | -5 | -0.5% | 6,200 |
| 2024/05/30 | 997 | 1,005 | 991 | 1,005 | +5 | +0.5% | 6,000 |
| 2024/05/29 | 1,001 | 1,006 | 996 | 1,000 | -4 | -0.4% | 8,400 |
| 2024/05/28 | 1,003 | 1,005 | 999 | 1,004 | +1 | +0.1% | 5,400 |
| 2024/05/27 | 1,002 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 4,400 |
| 2024/05/24 | 1,001 | 1,003 | 998 | 1,000 | -1 | -0.1% | 2,000 |
| 2024/05/23 | 999 | 1,003 | 998 | 1,001 | +1 | +0.1% | 3,400 |
| 2024/05/22 | 1,002 | 1,002 | 997 | 1,000 | -2 | -0.2% | 3,600 |
| 2024/05/21 | 1,004 | 1,004 | 997 | 1,002 | -2 | -0.2% | 5,600 |
| 2024/05/20 | 1,000 | 1,004 | 998 | 1,004 | +4 | +0.4% | 6,000 |
| 2024/05/17 | 1,005 | 1,005 | 999 | 1,000 | +2 | +0.2% | 1,500 |
| 2024/05/16 | 1,006 | 1,006 | 997 | 998 | -1 | -0.1% | 4,600 |
| 2024/05/15 | 999 | 1,003 | 999 | 999 | -4 | -0.4% | 4,500 |
| 2024/05/14 | 998 | 1,003 | 998 | 1,003 | +2 | +0.2% | 5,900 |
| 2024/05/13 | 998 | 1,001 | 998 | 1,001 | +3 | +0.3% | 4,100 |
| 2024/05/10 | 999 | 1,001 | 998 | 998 | -3 | -0.3% | 5,700 |
| 2024/05/09 | 997 | 1,001 | 997 | 1,001 | +4 | +0.4% | 3,000 |
| 2024/05/08 | 995 | 1,003 | 995 | 997 | +2 | +0.2% | 8,600 |
| 2024/05/07 | 997 | 998 | 992 | 995 | -2 | -0.2% | 7,700 |
| 2024/05/02 | 997 | 997 | 995 | 997 | -1 | -0.1% | 4,800 |
| 2024/05/01 | 993 | 998 | 993 | 998 | +5 | +0.5% | 6,200 |
| 2024/04/30 | 997 | 998 | 991 | 993 | -3 | -0.3% | 7,700 |
| 2024/04/26 | 1,001 | 1,008 | 993 | 996 | -5 | -0.5% | 56,600 |
| 2024/04/25 | 1,003 | 1,004 | 997 | 1,001 | +1 | +0.1% | 7,500 |
| 2024/04/24 | 999 | 1,004 | 997 | 1,000 | ±0 | ±0% | 8,500 |
| 2024/04/23 | 997 | 1,001 | 997 | 1,000 | +3 | +0.3% | 5,400 |
| 2024/04/22 | 999 | 1,005 | 996 | 997 | -2 | -0.2% | 2,500 |
| 2024/04/19 | 997 | 1,001 | 992 | 999 | -1 | -0.1% | 8,200 |
| 2024/04/18 | 996 | 1,006 | 995 | 1,000 | +6 | +0.6% | 10,300 |
| 2024/04/17 | 998 | 1,000 | 994 | 994 | -3 | -0.3% | 8,400 |
| 2024/04/16 | 1,000 | 1,000 | 993 | 997 | -3 | -0.3% | 8,400 |
| 2024/04/15 | 1,000 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 5,900 |
| 2024/04/12 | 1,001 | 1,008 | 997 | 1,000 | +3 | +0.3% | 8,800 |
| 2024/04/11 | 998 | 1,004 | 997 | 997 | -1 | -0.1% | 7,900 |
201～
250
件表示中 / 4400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 | 89,400円 | +6.0% | +0.9% | 5.59% | 21.08倍 | 1.06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 |
| グリーンクロス | 112,600円 | - | - | 3.11% | 8.65倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| 丸紅リース | 294,000円 | +7.2% | +8.9% | 4.76% | 7.35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 |
| ジーデップ | 176,500円 | +49.5% | +19.8% | 1.30% | 18.00倍 | 3.60倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 三栄コポ | 93,000円 | +9.0% | +44.2% | 3.12% | 9.79倍 | 0.69倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
