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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,390 | 1,430 | 1,380 | 1,420 | +50 | +3.6% | 10,700 |
| 2005/03/17 | 1,370 | 1,390 | 1,360 | 1,370 | -30 | -2.1% | 2,700 |
| 2005/03/16 | 1,390 | 1,400 | 1,360 | 1,400 | -10 | -0.7% | 7,500 |
| 2005/03/15 | 1,400 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 10,200 |
| 2005/03/14 | 1,430 | 1,440 | 1,390 | 1,420 | -10 | -0.7% | 8,100 |
| 2005/03/11 | 1,440 | 1,440 | 1,400 | 1,430 | -50 | -3.4% | 8,100 |
| 2005/03/10 | 1,430 | 1,490 | 1,430 | 1,480 | +50 | +3.5% | 8,900 |
| 2005/03/09 | 1,430 | 1,430 | 1,390 | 1,430 | ±0 | ±0% | 19,200 |
| 2005/03/08 | 1,490 | 1,490 | 1,400 | 1,430 | -60 | -4% | 13,400 |
| 2005/03/07 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 13,400 |
| 2005/03/04 | 1,460 | 1,500 | 1,440 | 1,500 | +50 | +3.4% | 23,500 |
| 2005/03/03 | 1,510 | 1,520 | 1,430 | 1,450 | -50 | -3.3% | 36,000 |
| 2005/03/02 | 1,430 | 1,500 | 1,430 | 1,500 | +70 | +4.9% | 42,800 |
| 2005/03/01 | 1,430 | 1,440 | 1,380 | 1,430 | ±0 | ±0% | 19,600 |
| 2005/02/28 | 1,360 | 1,440 | 1,360 | 1,430 | +80 | +5.9% | 24,100 |
| 2005/02/25 | 1,340 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 7,400 |
| 2005/02/24 | 1,350 | 1,350 | 1,300 | 1,320 | -20 | -1.5% | 11,300 |
| 2005/02/23 | 1,300 | 1,350 | 1,300 | 1,340 | -10 | -0.7% | 14,700 |
| 2005/02/22 | 1,400 | 1,440 | 1,350 | 1,350 | -30 | -2.2% | 13,800 |
| 2005/02/21 | 1,320 | 1,380 | 1,320 | 1,380 | +100 | +7.8% | 12,200 |
| 2005/02/18 | 1,320 | 1,320 | 1,280 | 1,280 | -40 | -3% | 4,700 |
| 2005/02/17 | 1,310 | 1,320 | 1,280 | 1,320 | ±0 | ±0% | 6,800 |
| 2005/02/16 | 1,330 | 1,340 | 1,310 | 1,320 | -30 | -2.2% | 4,100 |
| 2005/02/15 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 9,000 |
| 2005/02/14 | 1,370 | 1,440 | 1,350 | 1,390 | +40 | +3% | 39,500 |
| 2005/02/10 | 1,330 | 1,350 | 1,300 | 1,350 | +30 | +2.3% | 8,900 |
| 2005/02/09 | 1,310 | 1,340 | 1,310 | 1,320 | +10 | +0.8% | 16,600 |
| 2005/02/08 | 1,330 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 6,500 |
| 2005/02/07 | 1,320 | 1,330 | 1,300 | 1,310 | ±0 | ±0% | 3,400 |
| 2005/02/04 | 1,340 | 1,340 | 1,300 | 1,310 | -10 | -0.8% | 6,700 |
| 2005/02/03 | 1,310 | 1,320 | 1,300 | 1,320 | -10 | -0.8% | 8,300 |
| 2005/02/02 | 1,350 | 1,370 | 1,310 | 1,330 | -40 | -2.9% | 25,100 |
| 2005/02/01 | 1,400 | 1,430 | 1,350 | 1,370 | -10 | -0.7% | 24,300 |
| 2005/01/31 | 1,360 | 1,380 | 1,340 | 1,380 | +40 | +3% | 16,600 |
| 2005/01/28 | 1,350 | 1,400 | 1,320 | 1,340 | +30 | +2.3% | 46,200 |
| 2005/01/27 | 1,490 | 1,580 | 1,280 | 1,310 | -140 | -9.7% | 220,000 |
| 2005/01/26 | 1,260 | 1,450 | 1,250 | 1,450 | +200 | +16% | 90,600 |
| 2005/01/25 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 4,900 |
| 2005/01/24 | 1,250 | 1,280 | 1,230 | 1,250 | -10 | -0.8% | 11,300 |
| 2005/01/21 | 1,220 | 1,260 | 1,200 | 1,260 | ±0 | ±0% | 10,700 |
| 2005/01/20 | 1,250 | 1,270 | 1,220 | 1,260 | -30 | -2.3% | 7,900 |
| 2005/01/19 | 1,270 | 1,290 | 1,200 | 1,290 | +40 | +3.2% | 13,700 |
| 2005/01/18 | 1,270 | 1,270 | 1,250 | 1,250 | +10 | +0.8% | 5,700 |
| 2005/01/17 | 1,230 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 9,000 |
| 2005/01/14 | 1,210 | 1,220 | 1,170 | 1,220 | +10 | +0.8% | 10,100 |
| 2005/01/13 | 1,280 | 1,280 | 1,210 | 1,210 | -60 | -4.7% | 10,200 |
| 2005/01/12 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 9,700 |
| 2005/01/11 | 1,290 | 1,310 | 1,240 | 1,300 | +20 | +1.6% | 10,200 |
| 2005/01/07 | 1,300 | 1,300 | 1,260 | 1,280 | -20 | -1.5% | 14,800 |
| 2005/01/06 | 1,230 | 1,300 | 1,220 | 1,300 | +90 | +7.4% | 21,700 |
5001～
5050
件表示中 / 6040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 | 10,600円 | - | - | 0.00% | - | 3.58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 |
| テノ． | 53,300円 | +11.1% | +119.8% | 1.69% | 16.23倍 | 1.33倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58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 |
| ＭＨグループ | 21,500円 | +8.5% | - | 0.23% | 165.39倍 | 4.93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 |
市場注目の銘柄
チャート関連のコラム
