ＲＶＨ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 96 | 97 | 93 | 96 | +2 | +2.1% | 263,800 |
| 2025/07/31 | 92 | 97 | 91 | 94 | +2 | +2.2% | 384,300 |
| 2025/07/30 | 92 | 93 | 90 | 92 | +1 | +1.1% | 337,100 |
| 2025/07/29 | 94 | 96 | 91 | 91 | -5 | -5.2% | 583,800 |
| 2025/07/28 | 92 | 105 | 91 | 96 | +5 | +5.5% | 2,760,600 |
| 2025/07/25 | 92 | 94 | 90 | 91 | -1 | -1.1% | 394,700 |
| 2025/07/24 | 91 | 100 | 90 | 92 | +3 | +3.4% | 1,513,600 |
| 2025/07/23 | 89 | 96 | 89 | 89 | -3 | -3.3% | 1,178,000 |
| 2025/07/22 | 100 | 101 | 92 | 92 | -7 | -7.1% | 617,200 |
| 2025/07/18 | 106 | 114 | 97 | 99 | -4 | -3.9% | 1,448,500 |
| 2025/07/17 | 105 | 110 | 103 | 103 | -3 | -2.8% | 322,800 |
| 2025/07/16 | 109 | 113 | 103 | 106 | -4 | -3.6% | 1,003,400 |
| 2025/07/15 | 109 | 116 | 105 | 110 | +4 | +3.8% | 1,700,700 |
| 2025/07/14 | 108 | 115 | 106 | 106 | -4 | -3.6% | 1,293,900 |
| 2025/07/11 | 112 | 119 | 107 | 110 | -7 | -6% | 2,684,400 |
| 2025/07/10 | 122 | 138 | 115 | 117 | -1 | -0.8% | 5,261,000 |
| 2025/07/09 | 134 | 136 | 118 | 118 | -20 | -14.5% | 4,895,600 |
| 2025/07/08 | 100 | 146 | 95 | 138 | +35 | +34% | 21,097,800 |
| 2025/07/07 | 97 | 125 | 91 | 103 | +3 | +3% | 12,473,700 |
| 2025/07/04 | 94 | 102 | 88 | 100 | +6 | +6.4% | 3,212,700 |
| 2025/07/03 | 90 | 95 | 78 | 94 | -1 | -1.1% | 7,107,000 |
| 2025/07/02 | 72 | 98 | 71 | 95 | +22 | +30.1% | 8,452,000 |
| 2025/07/01 | 75 | 75 | 72 | 73 | -1 | -1.4% | 322,400 |
| 2025/06/30 | 73 | 77 | 72 | 74 | +1 | +1.4% | 541,200 |
| 2025/06/27 | 68 | 74 | 68 | 73 | +5 | +7.4% | 871,200 |
| 2025/06/26 | 71 | 71 | 68 | 68 | -3 | -4.2% | 200,900 |
| 2025/06/25 | 69 | 71 | 68 | 71 | +1 | +1.4% | 162,900 |
| 2025/06/24 | 69 | 70 | 69 | 70 | +1 | +1.4% | 171,900 |
| 2025/06/23 | 68 | 70 | 68 | 69 | +1 | +1.5% | 159,800 |
| 2025/06/20 | 71 | 72 | 68 | 68 | -3 | -4.2% | 362,700 |
| 2025/06/19 | 71 | 72 | 70 | 71 | ±0 | ±0% | 137,500 |
| 2025/06/18 | 71 | 72 | 70 | 71 | -1 | -1.4% | 371,500 |
| 2025/06/17 | 71 | 73 | 69 | 72 | +2 | +2.9% | 444,700 |
| 2025/06/16 | 68 | 71 | 66 | 70 | +3 | +4.5% | 249,800 |
| 2025/06/13 | 66 | 69 | 66 | 67 | ±0 | ±0% | 274,800 |
| 2025/06/12 | 68 | 69 | 65 | 67 | ±0 | ±0% | 328,600 |
| 2025/06/11 | 68 | 69 | 67 | 67 | -1 | -1.5% | 166,400 |
| 2025/06/10 | 67 | 70 | 66 | 68 | +1 | +1.5% | 296,800 |
| 2025/06/09 | 71 | 71 | 65 | 67 | -3 | -4.3% | 829,900 |
| 2025/06/06 | 71 | 72 | 70 | 70 | ±0 | ±0% | 215,700 |
| 2025/06/05 | 73 | 74 | 70 | 70 | -4 | -5.4% | 568,000 |
| 2025/06/04 | 75 | 76 | 73 | 74 | -1 | -1.3% | 421,900 |
| 2025/06/03 | 74 | 75 | 73 | 75 | +2 | +2.7% | 266,400 |
| 2025/06/02 | 74 | 74 | 71 | 73 | ±0 | ±0% | 411,600 |
| 2025/05/30 | 72 | 75 | 71 | 73 | +2 | +2.8% | 677,300 |
| 2025/05/29 | 71 | 75 | 70 | 71 | ±0 | ±0% | 834,400 |
| 2025/05/28 | 71 | 74 | 70 | 71 | ±0 | ±0% | 652,700 |
| 2025/05/27 | 70 | 71 | 69 | 71 | +2 | +2.9% | 260,400 |
| 2025/05/26 | 70 | 72 | 69 | 69 | ±0 | ±0% | 595,100 |
| 2025/05/23 | 75 | 76 | 69 | 69 | -7 | -9.2% | 1,860,500 |
1～
50
件表示中 / 6028件
類似銘柄と比較する
現在ご覧いただいている「ＲＶＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＲＶＨ | 9,600円 | - | - | 0.00% | - | 3.25倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
| シダー | 21,500円 | +0.4% | -40.7% | 2.79% | 9.61倍 | 1.62倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| ＭＨグループ | 20,900円 | -2.5% | - | 0.24% | - | 4.41倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| リンクバル | 12,400円 | +14.3% | - | 0.00% | 233.96倍 | 2.46倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| ＪＳＨ | 42,500円 | +24.2% | - | 0.00% | - | 1.18倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
