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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,066 | 1,072 | 1,066 | 1,067 | +1 | +0.1% | 4,000 |
| 2024/03/14 | 1,080 | 1,081 | 1,061 | 1,066 | -2 | -0.2% | 19,300 |
| 2024/03/13 | 1,070 | 1,070 | 1,062 | 1,068 | -2 | -0.2% | 4,400 |
| 2024/03/12 | 1,063 | 1,070 | 1,061 | 1,070 | +3 | +0.3% | 5,400 |
| 2024/03/11 | 1,060 | 1,069 | 1,060 | 1,067 | +12 | +1.1% | 8,200 |
| 2024/03/08 | 1,051 | 1,061 | 1,051 | 1,055 | -6 | -0.6% | 7,300 |
| 2024/03/07 | 1,063 | 1,067 | 1,051 | 1,061 | +6 | +0.6% | 15,900 |
| 2024/03/06 | 1,053 | 1,061 | 1,046 | 1,055 | +2 | +0.2% | 10,800 |
| 2024/03/05 | 1,044 | 1,053 | 1,042 | 1,053 | +4 | +0.4% | 10,400 |
| 2024/03/04 | 1,052 | 1,057 | 1,049 | 1,049 | -5 | -0.5% | 9,200 |
| 2024/03/01 | 1,061 | 1,061 | 1,052 | 1,054 | -6 | -0.6% | 6,900 |
| 2024/02/29 | 1,063 | 1,065 | 1,058 | 1,060 | -2 | -0.2% | 4,300 |
| 2024/02/28 | 1,062 | 1,069 | 1,062 | 1,062 | -2 | -0.2% | 5,600 |
| 2024/02/27 | 1,061 | 1,070 | 1,058 | 1,064 | +3 | +0.3% | 6,600 |
| 2024/02/26 | 1,071 | 1,073 | 1,060 | 1,061 | -16 | -1.5% | 8,800 |
| 2024/02/22 | 1,078 | 1,081 | 1,070 | 1,077 | +5 | +0.5% | 4,200 |
| 2024/02/21 | 1,079 | 1,081 | 1,070 | 1,072 | -11 | -1% | 2,300 |
| 2024/02/20 | 1,071 | 1,084 | 1,071 | 1,083 | +17 | +1.6% | 7,400 |
| 2024/02/19 | 1,062 | 1,080 | 1,060 | 1,066 | +4 | +0.4% | 5,500 |
| 2024/02/16 | 1,051 | 1,063 | 1,051 | 1,062 | +12 | +1.1% | 4,600 |
| 2024/02/15 | 1,055 | 1,056 | 1,050 | 1,050 | -4 | -0.4% | 8,400 |
| 2024/02/14 | 1,065 | 1,068 | 1,054 | 1,054 | -17 | -1.6% | 6,900 |
| 2024/02/13 | 1,066 | 1,072 | 1,059 | 1,071 | +19 | +1.8% | 23,100 |
| 2024/02/09 | 1,057 | 1,070 | 1,052 | 1,052 | -8 | -0.8% | 8,100 |
| 2024/02/08 | 1,066 | 1,069 | 1,053 | 1,060 | -12 | -1.1% | 10,200 |
| 2024/02/07 | 1,084 | 1,084 | 1,064 | 1,072 | -8 | -0.7% | 15,100 |
| 2024/02/06 | 1,079 | 1,087 | 1,075 | 1,080 | +4 | +0.4% | 11,200 |
| 2024/02/05 | 1,092 | 1,092 | 1,076 | 1,076 | -11 | -1% | 18,600 |
| 2024/02/02 | 1,099 | 1,099 | 1,080 | 1,087 | +9 | +0.8% | 11,000 |
| 2024/02/01 | 1,089 | 1,089 | 1,072 | 1,078 | -4 | -0.4% | 16,600 |
| 2024/01/31 | 1,094 | 1,094 | 1,077 | 1,082 | +10 | +0.9% | 12,500 |
| 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 |
351～
400
件表示中 / 4483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 | 108,200円 | - | - | 4.62% | 28.68倍 | 1.25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 | 203,800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 | 338,500円 | +7.4% | +2.8% | 4.22% | 8.33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 |
| 富士興 | 130,600円 | +20.0% | -2.7% | 4.75% | 17.22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
