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 |
|---|---|---|---|---|---|---|---|
| 2003/09/11 | 1,790 | 1,880 | 1,760 | 1,820 | -30 | -1.6% | 9,100 |
| 2003/09/10 | 1,630 | 1,910 | 1,630 | 1,850 | +200 | +12.1% | 35,100 |
| 2003/09/09 | 1,600 | 1,650 | 1,590 | 1,650 | +30 | +1.9% | 7,900 |
| 2003/09/08 | 1,560 | 1,620 | 1,550 | 1,620 | -30 | -1.8% | 4,900 |
| 2003/09/05 | 1,650 | 1,680 | 1,650 | 1,650 | +20 | +1.2% | 11,400 |
| 2003/09/04 | 1,620 | 1,640 | 1,620 | 1,630 | +20 | +1.2% | 3,600 |
| 2003/09/03 | 1,600 | 1,630 | 1,580 | 1,610 | +20 | +1.3% | 7,700 |
| 2003/09/02 | 1,600 | 1,640 | 1,560 | 1,590 | -30 | -1.9% | 7,700 |
| 2003/09/01 | 1,560 | 1,630 | 1,520 | 1,620 | +120 | +8% | 11,200 |
| 2003/08/29 | 1,440 | 1,500 | 1,420 | 1,500 | +120 | +8.7% | 7,900 |
| 2003/08/28 | 1,560 | 1,660 | 1,380 | 1,380 | -200 | -12.7% | 16,100 |
| 2003/08/27 | 1,720 | 1,720 | 1,570 | 1,580 | +170 | +12.1% | 43,300 |
| 2003/08/26 | 1,350 | 1,440 | 1,350 | 1,410 | +100 | +7.6% | 12,100 |
| 2003/08/25 | 1,300 | 1,310 | 1,270 | 1,310 | +10 | +0.8% | 4,600 |
| 2003/08/22 | 1,250 | 1,320 | 1,250 | 1,300 | +50 | +4% | 7,200 |
| 2003/08/21 | 1,240 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 1,400 |
| 2003/08/20 | 1,250 | 1,270 | 1,220 | 1,250 | ±0 | ±0% | 3,800 |
| 2003/08/19 | 1,290 | 1,290 | 1,220 | 1,250 | -40 | -3.1% | 3,900 |
| 2003/08/18 | 1,290 | 1,340 | 1,270 | 1,290 | +20 | +1.6% | 4,700 |
| 2003/08/15 | 1,290 | 1,300 | 1,220 | 1,270 | +60 | +5% | 11,200 |
| 2003/08/14 | 1,190 | 1,210 | 1,150 | 1,210 | +40 | +3.4% | 4,900 |
| 2003/08/13 | 1,140 | 1,180 | 1,140 | 1,170 | +10 | +0.9% | 1,900 |
| 2003/08/12 | 1,190 | 1,190 | 1,100 | 1,160 | -50 | -4.1% | 7,900 |
| 2003/08/11 | 1,180 | 1,220 | 1,180 | 1,210 | +10 | +0.8% | 2,800 |
| 2003/08/08 | 1,170 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 1,600 |
| 2003/08/07 | 1,200 | 1,200 | 1,130 | 1,150 | -70 | -5.7% | 3,600 |
| 2003/08/06 | 1,230 | 1,250 | 1,130 | 1,220 | -30 | -2.4% | 6,100 |
| 2003/08/05 | 1,260 | 1,290 | 1,230 | 1,250 | -20 | -1.6% | 6,700 |
| 2003/08/04 | 1,290 | 1,290 | 1,270 | 1,270 | -30 | -2.3% | 1,300 |
| 2003/08/01 | 1,260 | 1,300 | 1,250 | 1,300 | +50 | +4% | 1,100 |
| 2003/07/31 | 1,250 | 1,290 | 1,250 | 1,250 | -30 | -2.3% | 1,500 |
| 2003/07/30 | 1,300 | 1,300 | 1,250 | 1,280 | -70 | -5.2% | 1,100 |
| 2003/07/29 | 1,260 | 1,350 | 1,240 | 1,350 | +120 | +9.8% | 2,900 |
| 2003/07/28 | 1,290 | 1,300 | 1,230 | 1,230 | -60 | -4.7% | 5,900 |
| 2003/07/25 | 1,290 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 1,400 |
| 2003/07/24 | 1,300 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 2,500 |
| 2003/07/23 | 1,300 | 1,360 | 1,250 | 1,280 | -20 | -1.5% | 2,100 |
| 2003/07/22 | 1,290 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 2,300 |
| 2003/07/18 | 1,260 | 1,280 | 1,260 | 1,280 | -40 | -3% | 2,600 |
| 2003/07/17 | 1,380 | 1,380 | 1,320 | 1,320 | -100 | -7% | 2,700 |
| 2003/07/16 | 1,420 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 2,900 |
| 2003/07/15 | 1,430 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 3,300 |
| 2003/07/14 | 1,480 | 1,500 | 1,420 | 1,440 | -20 | -1.4% | 2,900 |
| 2003/07/11 | 1,460 | 1,480 | 1,420 | 1,460 | ±0 | ±0% | 2,100 |
| 2003/07/10 | 1,430 | 1,510 | 1,430 | 1,460 | +40 | +2.8% | 3,000 |
| 2003/07/09 | 1,530 | 1,530 | 1,400 | 1,420 | -20 | -1.4% | 11,600 |
| 2003/07/08 | 1,500 | 1,500 | 1,420 | 1,440 | -60 | -4% | 19,100 |
| 2003/07/07 | 1,630 | 1,650 | 1,500 | 1,500 | -150 | -9.1% | 6,000 |
| 2003/07/04 | 1,580 | 1,800 | 1,520 | 1,650 | -20 | -1.2% | 10,800 |
| 2003/07/03 | 1,490 | 1,670 | 1,490 | 1,670 | +200 | +13.6% | 26,500 |
5301～
5350
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
