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 |
|---|---|---|---|---|---|---|---|
| 2004/02/13 | 1,250 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 800 |
| 2004/02/12 | 1,240 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 4,500 |
| 2004/02/10 | 1,250 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 3,400 |
| 2004/02/09 | 1,270 | 1,290 | 1,240 | 1,240 | -10 | -0.8% | 7,300 |
| 2004/02/06 | 1,250 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 3,700 |
| 2004/02/05 | 1,290 | 1,290 | 1,240 | 1,250 | -50 | -3.8% | 5,700 |
| 2004/02/04 | 1,360 | 1,360 | 1,280 | 1,300 | -30 | -2.3% | 4,500 |
| 2004/02/03 | 1,330 | 1,330 | 1,300 | 1,330 | ±0 | ±0% | 3,700 |
| 2004/02/02 | 1,360 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 4,600 |
| 2004/01/30 | 1,400 | 1,420 | 1,360 | 1,370 | -50 | -3.5% | 4,000 |
| 2004/01/29 | 1,410 | 1,420 | 1,360 | 1,420 | +10 | +0.7% | 2,200 |
| 2004/01/28 | 1,440 | 1,440 | 1,400 | 1,410 | -10 | -0.7% | 3,100 |
| 2004/01/27 | 1,450 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 1,400 |
| 2004/01/26 | 1,520 | 1,520 | 1,400 | 1,440 | -90 | -5.9% | 8,900 |
| 2004/01/23 | 1,440 | 1,540 | 1,400 | 1,530 | +80 | +5.5% | 12,500 |
| 2004/01/22 | 1,470 | 1,530 | 1,430 | 1,450 | -50 | -3.3% | 5,000 |
| 2004/01/21 | 1,540 | 1,540 | 1,480 | 1,500 | -10 | -0.7% | 5,100 |
| 2004/01/20 | 1,510 | 1,560 | 1,500 | 1,510 | +20 | +1.3% | 3,300 |
| 2004/01/19 | 1,500 | 1,510 | 1,490 | 1,490 | +10 | +0.7% | 6,700 |
| 2004/01/16 | 1,470 | 1,500 | 1,470 | 1,480 | +20 | +1.4% | 2,700 |
| 2004/01/15 | 1,520 | 1,520 | 1,450 | 1,460 | -70 | -4.6% | 3,500 |
| 2004/01/14 | 1,510 | 1,540 | 1,500 | 1,530 | +60 | +4.1% | 2,500 |
| 2004/01/13 | 1,600 | 1,600 | 1,470 | 1,470 | -100 | -6.4% | 5,900 |
| 2004/01/09 | 1,510 | 1,570 | 1,500 | 1,570 | +130 | +9% | 12,300 |
| 2004/01/08 | 1,400 | 1,440 | 1,400 | 1,440 | +60 | +4.3% | 8,400 |
| 2004/01/07 | 1,380 | 1,380 | 1,370 | 1,380 | +20 | +1.5% | 2,500 |
| 2004/01/06 | 1,370 | 1,400 | 1,350 | 1,360 | +10 | +0.7% | 6,600 |
| 2004/01/05 | 1,400 | 1,400 | 1,350 | 1,350 | -20 | -1.5% | 2,900 |
| 2003/12/30 | 1,340 | 1,400 | 1,310 | 1,370 | +40 | +3% | 3,400 |
| 2003/12/29 | 1,240 | 1,370 | 1,240 | 1,330 | +100 | +8.1% | 8,800 |
| 2003/12/26 | 1,170 | 1,250 | 1,150 | 1,230 | +70 | +6% | 7,300 |
| 2003/12/25 | 1,150 | 1,160 | 1,070 | 1,160 | +120 | +11.5% | 23,900 |
| 2003/12/24 | 1,030 | 1,090 | 1,010 | 1,040 | +10 | +1% | 31,000 |
| 2003/12/22 | 1,170 | 1,170 | 1,000 | 1,030 | -150 | -12.7% | 27,500 |
| 2003/12/19 | 1,210 | 1,250 | 1,170 | 1,180 | -30 | -2.5% | 10,300 |
| 2003/12/18 | 1,330 | 1,340 | 1,210 | 1,210 | -140 | -10.4% | 10,500 |
| 2003/12/17 | 1,360 | 1,360 | 1,330 | 1,350 | -50 | -3.6% | 3,100 |
| 2003/12/16 | 1,350 | 1,400 | 1,350 | 1,400 | +50 | +3.7% | 2,000 |
| 2003/12/15 | 1,450 | 1,450 | 1,350 | 1,350 | -50 | -3.6% | 3,700 |
| 2003/12/12 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 1,000 |
| 2003/12/11 | 1,420 | 1,420 | 1,360 | 1,380 | -30 | -2.1% | 1,900 |
| 2003/12/10 | 1,400 | 1,410 | 1,330 | 1,410 | +10 | +0.7% | 3,200 |
| 2003/12/09 | 1,430 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 1,900 |
| 2003/12/08 | 1,490 | 1,490 | 1,430 | 1,430 | -50 | -3.4% | 2,100 |
| 2003/12/05 | 1,510 | 1,510 | 1,470 | 1,480 | -30 | -2% | 4,500 |
| 2003/12/04 | 1,500 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 1,500 |
| 2003/12/03 | 1,510 | 1,530 | 1,510 | 1,510 | ±0 | ±0% | 2,900 |
| 2003/12/02 | 1,510 | 1,560 | 1,510 | 1,510 | -30 | -1.9% | 1,800 |
| 2003/12/01 | 1,530 | 1,540 | 1,430 | 1,540 | +40 | +2.7% | 6,300 |
| 2003/11/28 | 1,530 | 1,540 | 1,500 | 1,500 | -20 | -1.3% | 3,100 |
5201～
5250
件表示中 / 5970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 | 6,300円 | - | - | 0.00% | - | 1.68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 |
| リグア | 107,000円 | -16.5% | - | 0.00% | - | 2.96倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
| イシン | 84,100円 | +10.1% | -97.8% | 0.00% | 124.04倍 | 1.34倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| Ｈヴェラス | 72,000円 | +1.2% | - | 1.67% | - | 0.43倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
市場注目の銘柄
チャート関連のコラム
