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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,004 | 1,019 | 1,000 | 1,001 | -16 | -1.6% | 18,500 |
| 2014/04/04 | 1,007 | 1,022 | 1,000 | 1,017 | +12 | +1.2% | 24,200 |
| 2014/04/03 | 1,020 | 1,021 | 1,000 | 1,005 | -18 | -1.8% | 23,700 |
| 2014/04/02 | 1,048 | 1,050 | 1,020 | 1,023 | -12 | -1.2% | 18,600 |
| 2014/04/01 | 1,060 | 1,060 | 1,020 | 1,035 | -12 | -1.1% | 15,400 |
| 2014/03/31 | 1,060 | 1,060 | 1,032 | 1,047 | -17 | -1.6% | 12,500 |
| 2014/03/28 | 1,074 | 1,074 | 1,021 | 1,064 | +2 | +0.2% | 12,100 |
| 2014/03/27 | 1,046 | 1,080 | 959 | 1,062 | -12 | -1.1% | 45,100 |
| 2014/03/26 | 1,084.5 | 1,084.5 | 1,050 | 1,074 | -11.5 | -1.1% | 34,600 |
| 2014/03/25 | 1,140 | 1,140 | 1,085.5 | 1,085.5 | -71.5 | -6.2% | 38,600 |
| 2014/03/24 | 1,157.5 | 1,157.5 | 1,125 | 1,157 | +37 | +3.3% | 12,200 |
| 2014/03/20 | 1,080.5 | 1,120 | 1,076 | 1,120 | +40 | +3.7% | 27,000 |
| 2014/03/19 | 1,110 | 1,110 | 1,079 | 1,080 | -5.5 | -0.5% | 22,200 |
| 2014/03/18 | 1,080 | 1,094 | 1,075 | 1,085.5 | +18 | +1.7% | 9,800 |
| 2014/03/17 | 1,127.5 | 1,127.5 | 1,050.5 | 1,067.5 | -79.5 | -6.9% | 56,400 |
| 2014/03/14 | 1,150 | 1,157 | 1,120 | 1,147 | -15.5 | -1.3% | 31,400 |
| 2014/03/13 | 1,174 | 1,177.5 | 1,152.5 | 1,162.5 | -11.5 | -1% | 22,600 |
| 2014/03/12 | 1,175 | 1,195 | 1,150 | 1,174 | -12.5 | -1.1% | 30,800 |
| 2014/03/11 | 1,190 | 1,194 | 1,167.5 | 1,186.5 | +1.5 | +0.1% | 23,800 |
| 2014/03/10 | 1,143 | 1,185 | 1,143 | 1,185 | +25 | +2.2% | 42,200 |
| 2014/03/07 | 1,149.5 | 1,160 | 1,131.5 | 1,160 | +22 | +1.9% | 63,200 |
| 2014/03/06 | 1,144.5 | 1,172.5 | 1,131 | 1,138 | +8 | +0.7% | 65,000 |
| 2014/03/05 | 1,165 | 1,170 | 1,125 | 1,130 | -22.5 | -2% | 54,200 |
| 2014/03/04 | 1,124.5 | 1,165 | 1,118.5 | 1,152.5 | +12.5 | +1.1% | 59,400 |
| 2014/03/03 | 1,105 | 1,140 | 1,090 | 1,140 | +30 | +2.7% | 58,800 |
| 2014/02/28 | 1,080.5 | 1,122.5 | 1,080 | 1,110 | +8 | +0.7% | 70,200 |
| 2014/02/27 | 1,057.5 | 1,124 | 1,056.5 | 1,102 | +27 | +2.5% | 89,800 |
| 2014/02/26 | 1,068 | 1,080 | 1,062.5 | 1,075 | +1.5 | +0.1% | 15,200 |
| 2014/02/25 | 1,072 | 1,085 | 1,070 | 1,073.5 | +1.5 | +0.1% | 15,800 |
| 2014/02/24 | 1,083.5 | 1,090 | 1,069 | 1,072 | -8 | -0.7% | 24,000 |
| 2014/02/21 | 1,073 | 1,087 | 1,063 | 1,080 | +32 | +3.1% | 40,200 |
| 2014/02/20 | 1,066.5 | 1,075 | 1,025 | 1,048 | -33 | -3.1% | 41,000 |
| 2014/02/19 | 1,080 | 1,100 | 1,062.5 | 1,081 | ±0 | ±0% | 74,600 |
| 2014/02/18 | 1,000 | 1,100 | 1,000 | 1,081 | +85.5 | +8.6% | 127,800 |
| 2014/02/17 | 997 | 1,009.5 | 962.5 | 995.5 | +33.5 | +3.5% | 39,800 |
| 2014/02/14 | 965 | 997.5 | 950.5 | 962 | -4.5 | -0.5% | 19,600 |
| 2014/02/13 | 974 | 978.5 | 962.5 | 966.5 | -20 | -2% | 8,600 |
| 2014/02/12 | 1,010 | 1,023.5 | 973 | 986.5 | +3 | +0.3% | 34,400 |
| 2014/02/10 | 972.5 | 1,027.5 | 960.5 | 983.5 | +33 | +3.5% | 54,200 |
| 2014/02/07 | 944 | 960 | 944 | 950.5 | +34.5 | +3.8% | 41,000 |
| 2014/02/06 | 885 | 926.5 | 885 | 916 | +33.5 | +3.8% | 15,400 |
| 2014/02/05 | 894 | 900 | 860 | 882.5 | +9.5 | +1.1% | 21,400 |
| 2014/02/04 | 890 | 899.5 | 855 | 873 | -28.5 | -3.2% | 40,000 |
| 2014/02/03 | 921 | 925 | 900 | 901.5 | -23 | -2.5% | 31,000 |
| 2014/01/31 | 944 | 957 | 920.5 | 924.5 | -14.5 | -1.5% | 18,600 |
| 2014/01/30 | 945.5 | 961.5 | 935.5 | 939 | -36 | -3.7% | 15,000 |
| 2014/01/29 | 950 | 987 | 950 | 975 | +27.5 | +2.9% | 57,000 |
| 2014/01/28 | 935 | 960 | 935 | 947.5 | +14 | +1.5% | 13,200 |
| 2014/01/27 | 925 | 940 | 915 | 933.5 | -11.5 | -1.2% | 27,800 |
| 2014/01/24 | 941 | 952.5 | 941 | 945 | -7 | -0.7% | 12,000 |
2601～
2650
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
