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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 1,150 | 1,210 | 1,150 | 1,210 | +70 | +6.1% | 17,200 |
| 2005/01/04 | 1,120 | 1,160 | 1,120 | 1,140 | ±0 | ±0% | 1,900 |
| 2004/12/30 | 1,140 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 8,300 |
| 2004/12/29 | 1,130 | 1,130 | 1,100 | 1,100 | +10 | +0.9% | 4,700 |
| 2004/12/28 | 1,080 | 1,130 | 1,050 | 1,090 | ±0 | ±0% | 17,300 |
| 2004/12/27 | 1,110 | 1,130 | 1,080 | 1,090 | -30 | -2.7% | 31,700 |
| 2004/12/24 | 1,140 | 1,150 | 1,110 | 1,120 | -30 | -2.6% | 12,800 |
| 2004/12/22 | 1,150 | 1,170 | 1,140 | 1,150 | -10 | -0.9% | 10,700 |
| 2004/12/21 | 1,140 | 1,160 | 1,120 | 1,160 | +20 | +1.8% | 13,100 |
| 2004/12/20 | 1,160 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 13,000 |
| 2004/12/17 | 1,220 | 1,220 | 1,180 | 1,180 | -20 | -1.7% | 10,800 |
| 2004/12/16 | 1,370 | 1,460 | 1,200 | 1,200 | -90 | -7% | 46,600 |
| 2004/12/15 | 1,130 | 1,290 | 1,130 | 1,290 | +200 | +18.3% | 13,000 |
| 2004/12/14 | 1,100 | 1,110 | 1,070 | 1,090 | -30 | -2.7% | 6,600 |
| 2004/12/13 | 1,150 | 1,150 | 1,120 | 1,120 | -30 | -2.6% | 6,000 |
| 2004/12/10 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 4,500 |
| 2004/12/09 | 1,170 | 1,170 | 1,140 | 1,160 | +10 | +0.9% | 4,600 |
| 2004/12/08 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 8,300 |
| 2004/12/07 | 1,210 | 1,230 | 1,180 | 1,180 | -50 | -4.1% | 6,100 |
| 2004/12/06 | 1,260 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 2,200 |
| 2004/12/03 | 1,240 | 1,280 | 1,230 | 1,250 | +50 | +4.2% | 8,900 |
| 2004/12/02 | 1,190 | 1,240 | 1,170 | 1,200 | +40 | +3.4% | 4,800 |
| 2004/12/01 | 1,130 | 1,180 | 1,130 | 1,160 | -40 | -3.3% | 5,100 |
| 2004/11/30 | 1,230 | 1,250 | 1,190 | 1,200 | -60 | -4.8% | 5,500 |
| 2004/11/29 | 1,270 | 1,280 | 1,220 | 1,260 | -20 | -1.6% | 4,900 |
| 2004/11/26 | 1,290 | 1,310 | 1,280 | 1,280 | +10 | +0.8% | 3,800 |
| 2004/11/25 | 1,260 | 1,280 | 1,260 | 1,270 | +20 | +1.6% | 1,800 |
| 2004/11/24 | 1,320 | 1,320 | 1,250 | 1,250 | -60 | -4.6% | 4,100 |
| 2004/11/22 | 1,300 | 1,320 | 1,280 | 1,310 | -20 | -1.5% | 3,100 |
| 2004/11/19 | 1,330 | 1,360 | 1,330 | 1,330 | +10 | +0.8% | 4,000 |
| 2004/11/18 | 1,330 | 1,360 | 1,320 | 1,320 | ±0 | ±0% | 3,500 |
| 2004/11/17 | 1,350 | 1,360 | 1,310 | 1,320 | -30 | -2.2% | 4,500 |
| 2004/11/16 | 1,350 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 5,100 |
| 2004/11/15 | 1,360 | 1,380 | 1,330 | 1,340 | -30 | -2.2% | 11,000 |
| 2004/11/12 | 1,370 | 1,390 | 1,330 | 1,370 | +40 | +3% | 9,600 |
| 2004/11/11 | 1,330 | 1,420 | 1,320 | 1,330 | +40 | +3.1% | 29,200 |
| 2004/11/10 | 1,260 | 1,300 | 1,250 | 1,290 | +10 | +0.8% | 3,700 |
| 2004/11/09 | 1,260 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 4,000 |
| 2004/11/08 | 1,350 | 1,350 | 1,260 | 1,280 | -70 | -5.2% | 4,500 |
| 2004/11/05 | 1,380 | 1,380 | 1,300 | 1,350 | +20 | +1.5% | 8,200 |
| 2004/11/04 | 1,370 | 1,420 | 1,290 | 1,330 | -40 | -2.9% | 21,400 |
| 2004/11/02 | 1,490 | 1,510 | 1,370 | 1,370 | -300 | -18% | 44,400 |
| 2004/11/01 | 1,800 | 1,800 | 1,660 | 1,670 | -100 | -5.6% | 3,000 |
| 2004/10/29 | 1,770 | 1,770 | 1,720 | 1,770 | -20 | -1.1% | 2,200 |
| 2004/10/28 | 1,800 | 1,840 | 1,790 | 1,790 | -20 | -1.1% | 4,000 |
| 2004/10/27 | 1,760 | 1,820 | 1,750 | 1,810 | +50 | +2.8% | 6,600 |
| 2004/10/26 | 1,710 | 1,760 | 1,710 | 1,760 | +40 | +2.3% | 3,200 |
| 2004/10/25 | 1,720 | 1,720 | 1,610 | 1,720 | ±0 | ±0% | 5,200 |
| 2004/10/22 | 1,740 | 1,740 | 1,690 | 1,720 | +100 | +6.2% | 3,800 |
| 2004/10/21 | 1,710 | 1,710 | 1,600 | 1,620 | -120 | -6.9% | 3,000 |
5051～
5100
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 | 10,700円 | - | - | 0.00% | - | 3.61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 | 24,400円 | -10.3% | - | 0.00% | 15.96倍 | 1.62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 | 12,800円 | -6.6% | - | 0.00% | 474.07倍 | 2.54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 | 21,400円 | +8.5% | - | 0.23% | 164.62倍 | 4.91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
