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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,097 | 1,099 | 1,072 | 1,072 | -25 | -2.3% | 62,500 |
| 2024/01/29 | 1,083 | 1,097 | 1,082 | 1,097 | +19 | +1.8% | 14,500 |
| 2024/01/26 | 1,081 | 1,088 | 1,077 | 1,078 | -2 | -0.2% | 9,400 |
| 2024/01/25 | 1,080 | 1,088 | 1,080 | 1,080 | -1 | -0.1% | 11,900 |
| 2024/01/24 | 1,085 | 1,087 | 1,079 | 1,081 | -3 | -0.3% | 7,000 |
| 2024/01/23 | 1,083 | 1,094 | 1,077 | 1,084 | +2 | +0.2% | 14,500 |
| 2024/01/22 | 1,075 | 1,087 | 1,075 | 1,082 | +10 | +0.9% | 5,400 |
| 2024/01/19 | 1,091 | 1,091 | 1,067 | 1,072 | +10 | +0.9% | 14,900 |
| 2024/01/18 | 1,058 | 1,071 | 1,057 | 1,062 | ±0 | ±0% | 3,700 |
| 2024/01/17 | 1,079 | 1,079 | 1,062 | 1,062 | -5 | -0.5% | 8,400 |
| 2024/01/16 | 1,072 | 1,072 | 1,064 | 1,067 | -1 | -0.1% | 9,000 |
| 2024/01/15 | 1,062 | 1,096 | 1,056 | 1,068 | +14 | +1.3% | 15,900 |
| 2024/01/12 | 1,071 | 1,072 | 1,052 | 1,054 | -17 | -1.6% | 14,300 |
| 2024/01/11 | 1,090 | 1,090 | 1,070 | 1,071 | -19 | -1.7% | 15,800 |
| 2024/01/10 | 1,096 | 1,096 | 1,081 | 1,090 | -6 | -0.5% | 7,100 |
| 2024/01/09 | 1,089 | 1,101 | 1,086 | 1,096 | +10 | +0.9% | 14,100 |
| 2024/01/05 | 1,079 | 1,086 | 1,076 | 1,086 | +7 | +0.6% | 9,900 |
| 2024/01/04 | 1,061 | 1,080 | 1,051 | 1,079 | +15 | +1.4% | 9,000 |
| 2023/12/29 | 1,070 | 1,073 | 1,059 | 1,064 | +2 | +0.2% | 9,700 |
| 2023/12/28 | 1,041 | 1,068 | 1,041 | 1,062 | +7 | +0.7% | 6,000 |
| 2023/12/27 | 1,050 | 1,061 | 1,049 | 1,055 | +7 | +0.7% | 7,100 |
| 2023/12/26 | 1,047 | 1,054 | 1,047 | 1,048 | -5 | -0.5% | 4,600 |
| 2023/12/25 | 1,055 | 1,057 | 1,043 | 1,053 | +2 | +0.2% | 7,400 |
| 2023/12/22 | 1,038 | 1,051 | 1,036 | 1,051 | +12 | +1.2% | 14,900 |
| 2023/12/21 | 1,040 | 1,050 | 1,037 | 1,039 | -4 | -0.4% | 6,400 |
| 2023/12/20 | 1,044 | 1,054 | 1,042 | 1,043 | -1 | -0.1% | 9,700 |
| 2023/12/19 | 1,031 | 1,044 | 1,031 | 1,044 | +12 | +1.2% | 4,600 |
| 2023/12/18 | 1,024 | 1,042 | 1,021 | 1,032 | +8 | +0.8% | 9,600 |
| 2023/12/15 | 1,026 | 1,029 | 1,020 | 1,024 | +1 | +0.1% | 6,400 |
| 2023/12/14 | 1,027 | 1,030 | 1,019 | 1,023 | -4 | -0.4% | 3,600 |
| 2023/12/13 | 1,031 | 1,034 | 1,025 | 1,027 | ±0 | ±0% | 6,800 |
| 2023/12/12 | 1,032 | 1,032 | 1,024 | 1,027 | -5 | -0.5% | 4,500 |
| 2023/12/11 | 1,024 | 1,033 | 1,020 | 1,032 | +8 | +0.8% | 8,100 |
| 2023/12/08 | 1,012 | 1,029 | 1,012 | 1,024 | +3 | +0.3% | 19,300 |
| 2023/12/07 | 1,031 | 1,031 | 1,021 | 1,021 | -10 | -1% | 3,700 |
| 2023/12/06 | 1,027 | 1,040 | 1,019 | 1,031 | +4 | +0.4% | 9,800 |
| 2023/12/05 | 1,013 | 1,045 | 1,013 | 1,027 | +12 | +1.2% | 17,100 |
| 2023/12/04 | 1,016 | 1,018 | 1,009 | 1,015 | +3 | +0.3% | 17,800 |
| 2023/12/01 | 1,017 | 1,019 | 1,010 | 1,012 | -5 | -0.5% | 12,000 |
| 2023/11/30 | 1,023 | 1,024 | 1,015 | 1,017 | -3 | -0.3% | 6,000 |
| 2023/11/29 | 1,024 | 1,024 | 1,018 | 1,020 | -4 | -0.4% | 4,600 |
| 2023/11/28 | 1,020 | 1,031 | 1,020 | 1,024 | +1 | +0.1% | 5,800 |
| 2023/11/27 | 1,016 | 1,030 | 1,016 | 1,023 | +3 | +0.3% | 6,700 |
| 2023/11/24 | 1,030 | 1,038 | 1,017 | 1,020 | -7 | -0.7% | 7,200 |
| 2023/11/22 | 1,021 | 1,032 | 1,021 | 1,027 | +6 | +0.6% | 6,400 |
| 2023/11/21 | 1,016 | 1,040 | 1,014 | 1,021 | -1 | -0.1% | 21,300 |
| 2023/11/20 | 1,022 | 1,032 | 1,020 | 1,022 | ±0 | ±0% | 3,900 |
| 2023/11/17 | 1,008 | 1,028 | 1,008 | 1,022 | +12 | +1.2% | 13,300 |
| 2023/11/16 | 1,014 | 1,019 | 1,003 | 1,010 | -4 | -0.4% | 19,600 |
| 2023/11/15 | 1,014 | 1,022 | 1,014 | 1,014 | ±0 | ±0% | 4,400 |
201～
250
件表示中 / 4302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 | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70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 |
| Ｍｉｓｕｍｉ | 166,300円 | +5.3% | +26.4% | 3.01% | 10.83倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 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 | 288,800円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56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 | 573,000円 | +2.8% | -7.1% | 1.75% | 7.20倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
