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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/10 | 998 | 1,004 | 995 | 998 | -3 | -0.3% | 5,200 |
| 2024/04/09 | 994 | 1,002 | 994 | 1,001 | +7 | +0.7% | 4,000 |
| 2024/04/08 | 1,001 | 1,001 | 990 | 994 | ±0 | ±0% | 8,100 |
| 2024/04/05 | 994 | 1,002 | 993 | 994 | -8 | -0.8% | 7,000 |
| 2024/04/04 | 1,004 | 1,004 | 999 | 1,002 | +1 | +0.1% | 6,000 |
| 2024/04/03 | 991 | 1,007 | 990 | 1,001 | +9 | +0.9% | 6,400 |
| 2024/04/02 | 996 | 1,013 | 988 | 992 | -4 | -0.4% | 12,900 |
| 2024/04/01 | 1,016 | 1,016 | 995 | 996 | -16 | -1.6% | 13,100 |
| 2024/03/29 | 1,012 | 1,027 | 1,008 | 1,012 | +20 | +2% | 11,900 |
| 2024/03/28 | 985 | 1,014 | 983 | 992 | -55 | -5.3% | 31,800 |
| 2024/03/27 | 1,044 | 1,053 | 1,043 | 1,047 | -6 | -0.6% | 36,400 |
| 2024/03/26 | 1,047 | 1,059 | 1,046 | 1,053 | -6 | -0.6% | 18,700 |
| 2024/03/25 | 1,070 | 1,070 | 1,059 | 1,059 | -14 | -1.3% | 17,500 |
| 2024/03/22 | 1,075 | 1,077 | 1,067 | 1,073 | -1 | -0.1% | 12,700 |
| 2024/03/21 | 1,066 | 1,080 | 1,066 | 1,074 | +5 | +0.5% | 17,700 |
| 2024/03/19 | 1,066 | 1,073 | 1,062 | 1,069 | +3 | +0.3% | 8,400 |
| 2024/03/18 | 1,064 | 1,075 | 1,064 | 1,066 | -1 | -0.1% | 9,900 |
| 2024/03/15 | 1,066 | 1,072 | 1,066 | 1,067 | +1 | +0.1% | 4,000 |
301～
350
件表示中 / 4482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 | 110,300円 | - | - | 4.53% | 29.24倍 | 1.27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 |
| オルバヘルケア | 203,700円 | +4.3% | -1.7% | 3.93% | 9.14倍 | 0.99倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 協栄産 | 391,500円 | +0.5% | -14.2% | 0.00% | 13.85倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| 丸紅リース | 339,000円 | +7.4% | +2.8% | 4.22% | 8.34倍 | 0.64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 |
| 富士興 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
