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 |
---|---|---|---|---|---|---|---|
2023/03/13 | 1,060 | 1,060 | 1,040 | 1,050 | -14 | -1.3% | 7,000 |
2023/03/10 | 1,082 | 1,082 | 1,064 | 1,064 | -18 | -1.7% | 9,200 |
2023/03/09 | 1,066 | 1,082 | 1,066 | 1,082 | +17 | +1.6% | 5,800 |
2023/03/08 | 1,053 | 1,070 | 1,053 | 1,065 | -2 | -0.2% | 9,400 |
2023/03/07 | 1,067 | 1,074 | 1,063 | 1,067 | -8 | -0.7% | 5,100 |
2023/03/06 | 1,079 | 1,079 | 1,068 | 1,075 | -4 | -0.4% | 6,800 |
2023/03/03 | 1,056 | 1,079 | 1,056 | 1,079 | +24 | +2.3% | 6,900 |
2023/03/02 | 1,047 | 1,061 | 1,047 | 1,055 | +1 | +0.1% | 4,200 |
2023/03/01 | 1,049 | 1,056 | 1,044 | 1,054 | +7 | +0.7% | 7,800 |
2023/02/28 | 1,046 | 1,047 | 1,041 | 1,047 | -1 | -0.1% | 5,400 |
2023/02/27 | 1,019 | 1,048 | 1,019 | 1,048 | +23 | +2.2% | 7,400 |
2023/02/24 | 1,023 | 1,032 | 1,021 | 1,025 | +2 | +0.2% | 4,100 |
2023/02/22 | 1,027 | 1,031 | 1,017 | 1,023 | -6 | -0.6% | 4,800 |
2023/02/21 | 1,026 | 1,034 | 1,026 | 1,029 | -1 | -0.1% | 3,200 |
2023/02/20 | 1,032 | 1,034 | 1,027 | 1,030 | +3 | +0.3% | 3,700 |
2023/02/17 | 1,024 | 1,035 | 1,021 | 1,027 | ±0 | ±0% | 5,100 |
2023/02/16 | 1,019 | 1,034 | 1,017 | 1,027 | +5 | +0.5% | 4,700 |
2023/02/15 | 1,026 | 1,026 | 1,013 | 1,022 | -4 | -0.4% | 4,000 |
2023/02/14 | 1,020 | 1,027 | 1,014 | 1,026 | +4 | +0.4% | 3,800 |
2023/02/13 | 1,007 | 1,024 | 1,007 | 1,022 | +8 | +0.8% | 4,500 |
2023/02/10 | 1,008 | 1,020 | 1,008 | 1,014 | -3 | -0.3% | 4,100 |
2023/02/09 | 1,010 | 1,021 | 1,005 | 1,017 | +3 | +0.3% | 7,600 |
2023/02/08 | 1,012 | 1,014 | 1,003 | 1,014 | +1 | +0.1% | 5,800 |
2023/02/07 | 1,025 | 1,028 | 1,007 | 1,013 | -12 | -1.2% | 12,000 |
2023/02/06 | 1,021 | 1,036 | 1,021 | 1,025 | +4 | +0.4% | 3,200 |
2023/02/03 | 1,025 | 1,033 | 1,018 | 1,021 | -8 | -0.8% | 5,800 |
2023/02/02 | 1,036 | 1,037 | 1,027 | 1,029 | -7 | -0.7% | 3,900 |
2023/02/01 | 1,049 | 1,049 | 1,026 | 1,036 | +9 | +0.9% | 9,000 |
2023/01/31 | 1,032 | 1,049 | 1,025 | 1,027 | +2 | +0.2% | 4,700 |
2023/01/30 | 1,058 | 1,068 | 1,020 | 1,025 | -30 | -2.8% | 50,500 |
2023/01/27 | 1,053 | 1,063 | 1,052 | 1,055 | -6 | -0.6% | 5,700 |
2023/01/26 | 1,057 | 1,061 | 1,056 | 1,061 | -4 | -0.4% | 5,100 |
2023/01/25 | 1,055 | 1,065 | 1,047 | 1,065 | +7 | +0.7% | 6,600 |
2023/01/24 | 1,051 | 1,058 | 1,051 | 1,058 | +7 | +0.7% | 5,300 |
2023/01/23 | 1,050 | 1,059 | 1,050 | 1,051 | +1 | +0.1% | 4,700 |
2023/01/20 | 1,037 | 1,054 | 1,037 | 1,050 | +10 | +1% | 11,700 |
2023/01/19 | 1,035 | 1,049 | 1,035 | 1,040 | -6 | -0.6% | 9,800 |
2023/01/18 | 1,036 | 1,057 | 1,036 | 1,046 | +9 | +0.9% | 6,700 |
2023/01/17 | 1,032 | 1,042 | 1,032 | 1,037 | +5 | +0.5% | 4,500 |
2023/01/16 | 1,027 | 1,050 | 1,027 | 1,032 | +5 | +0.5% | 5,900 |
2023/01/13 | 1,035 | 1,044 | 1,027 | 1,027 | -12 | -1.2% | 9,000 |
2023/01/12 | 1,054 | 1,054 | 1,036 | 1,039 | -9 | -0.9% | 10,500 |
2023/01/11 | 1,022 | 1,052 | 1,022 | 1,048 | +22 | +2.1% | 11,100 |
2023/01/10 | 1,020 | 1,033 | 1,020 | 1,026 | ±0 | ±0% | 4,600 |
2023/01/06 | 1,013 | 1,034 | 1,013 | 1,026 | +6 | +0.6% | 6,500 |
2023/01/05 | 1,039 | 1,039 | 1,020 | 1,020 | -19 | -1.8% | 7,200 |
2023/01/04 | 1,056 | 1,056 | 1,024 | 1,039 | -12 | -1.1% | 13,400 |
2022/12/30 | 1,048 | 1,059 | 988 | 1,051 | +3 | +0.3% | 17,200 |
2022/12/29 | 1,028 | 1,048 | 1,020 | 1,048 | +20 | +1.9% | 7,200 |
2022/12/28 | 1,025 | 1,029 | 1,014 | 1,028 | +5 | +0.5% | 11,100 |
301~
350
件表示中 / 4185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 | 100,200円 | +6.0% | +0.9% | 4.99% | 23.57倍 | 1.14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 | 179,300円 | +5.3% | +26.4% | 2.79% | 11.70倍 | 0.54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 |
アルファパチェ | 112,700円 | +10.0% | +1.4% | 2.40% | 12.71倍 | 2.02倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
丸紅リース | 314,500円 | +3.2% | +2.5% | 4.13% | 8.46倍 | 0.63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 |
タキヒヨー | 113,600円 | +0.8% | +4.9% | 2.64% | 16.05倍 | 0.34倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム