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 |
|---|---|---|---|---|---|---|---|
| 2002/05/15 | 5,410 | 6,000 | 5,410 | 5,990 | +570 | +10.5% | 12,900 |
| 2002/05/14 | 5,670 | 5,770 | 5,420 | 5,420 | -250 | -4.4% | 3,500 |
| 2002/05/13 | 5,700 | 5,700 | 5,500 | 5,670 | +40 | +0.7% | 3,700 |
| 2002/05/10 | 5,640 | 5,710 | 5,580 | 5,630 | -210 | -3.6% | 6,900 |
| 2002/05/09 | 6,000 | 6,000 | 5,820 | 5,840 | -80 | -1.4% | 7,400 |
| 2002/05/08 | 5,950 | 5,950 | 5,820 | 5,920 | -80 | -1.3% | 7,100 |
| 2002/05/07 | 6,000 | 6,000 | 5,900 | 6,000 | -150 | -2.4% | 2,100 |
| 2002/05/02 | 6,000 | 6,200 | 5,990 | 6,150 | +70 | +1.2% | 6,100 |
| 2002/05/01 | 5,960 | 6,080 | 5,950 | 6,080 | -20 | -0.3% | 12,000 |
| 2002/04/30 | 6,200 | 6,300 | 6,100 | 6,100 | -100 | -1.6% | 10,600 |
| 2002/04/26 | 6,500 | 6,500 | 6,190 | 6,200 | -150 | -2.4% | 9,400 |
| 2002/04/25 | 5,930 | 6,400 | 5,930 | 6,350 | +440 | +7.4% | 12,500 |
| 2002/04/24 | 5,950 | 6,000 | 5,900 | 5,910 | -140 | -2.3% | 7,900 |
| 2002/04/23 | 6,090 | 6,110 | 6,000 | 6,050 | -100 | -1.6% | 5,100 |
| 2002/04/22 | 6,190 | 6,190 | 5,990 | 6,150 | -20 | -0.3% | 8,800 |
| 2002/04/19 | 6,200 | 6,250 | 6,170 | 6,170 | -60 | -1% | 2,400 |
| 2002/04/18 | 6,400 | 6,400 | 6,100 | 6,230 | -70 | -1.1% | 2,400 |
| 2002/04/17 | 6,340 | 6,500 | 6,260 | 6,300 | +260 | +4.3% | 9,400 |
| 2002/04/16 | 6,060 | 6,100 | 5,900 | 6,040 | -10 | -0.2% | 9,500 |
| 2002/04/15 | 6,000 | 6,100 | 6,000 | 6,050 | -50 | -0.8% | 3,500 |
| 2002/04/12 | 6,300 | 6,400 | 6,100 | 6,100 | -200 | -3.2% | 6,500 |
| 2002/04/11 | 6,420 | 6,420 | 6,300 | 6,300 | -110 | -1.7% | 6,700 |
| 2002/04/10 | 6,600 | 6,640 | 6,410 | 6,410 | -190 | -2.9% | 7,200 |
| 2002/04/09 | 6,750 | 6,900 | 6,600 | 6,600 | -150 | -2.2% | 3,500 |
| 2002/04/08 | 6,550 | 6,750 | 6,540 | 6,750 | +200 | +3.1% | 2,000 |
| 2002/04/05 | 6,800 | 6,800 | 6,510 | 6,550 | -250 | -3.7% | 3,400 |
| 2002/04/04 | 6,900 | 6,900 | 6,750 | 6,800 | -200 | -2.9% | 7,800 |
| 2002/04/03 | 7,160 | 7,160 | 6,850 | 7,000 | -180 | -2.5% | 10,000 |
| 2002/04/02 | 6,700 | 7,180 | 6,700 | 7,180 | +480 | +7.2% | 17,700 |
| 2002/04/01 | 6,300 | 6,900 | 6,200 | 6,700 | +390 | +6.2% | 15,700 |
| 2002/03/29 | 6,400 | 6,600 | 6,150 | 6,310 | -120 | -1.9% | 9,300 |
| 2002/03/28 | 6,250 | 6,510 | 6,150 | 6,430 | +150 | +2.4% | 7,800 |
| 2002/03/27 | 6,300 | 6,400 | 6,150 | 6,280 | -210 | -3.2% | 11,800 |
| 2002/03/26 | 6,900 | 7,000 | 6,300 | 6,490 | -610 | -8.6% | 10,100 |
| 2002/03/25 | 7,000 | 7,100 | 6,800 | 7,100 | -100 | -1.4% | 7,900 |
| 2002/03/22 | 7,250 | 7,250 | 6,950 | 7,200 | -10 | -0.1% | 7,000 |
| 2002/03/20 | 7,450 | 7,450 | 7,200 | 7,210 | -240 | -3.2% | 9,200 |
| 2002/03/19 | 7,700 | 7,800 | 7,300 | 7,450 | -150 | -2% | 11,500 |
| 2002/03/18 | 7,100 | 7,600 | 7,100 | 7,600 | +480 | +6.7% | 8,500 |
| 2002/03/15 | 6,950 | 7,190 | 6,950 | 7,120 | -30 | -0.4% | 12,500 |
| 2002/03/14 | 7,490 | 7,490 | 6,920 | 7,150 | -400 | -5.3% | 22,100 |
| 2002/03/13 | 7,540 | 7,640 | 7,350 | 7,550 | -90 | -1.2% | 9,400 |
| 2002/03/12 | 7,700 | 7,800 | 7,500 | 7,640 | -260 | -3.3% | 8,700 |
| 2002/03/11 | 7,610 | 7,900 | 7,500 | 7,900 | +100 | +1.3% | 8,300 |
| 2002/03/08 | 8,000 | 8,100 | 7,800 | 7,800 | -350 | -4.3% | 25,200 |
| 2002/03/07 | 7,520 | 8,450 | 7,440 | 8,150 | +700 | +9.4% | 95,100 |
| 2002/03/06 | 6,520 | 7,450 | 6,520 | 7,450 | +1,000 | +15.5% | 104,800 |
| 2002/03/05 | 6,500 | 6,550 | 6,250 | 6,450 | +50 | +0.8% | 14,500 |
| 2002/03/04 | 6,200 | 6,500 | 6,000 | 6,400 | +300 | +4.9% | 26,900 |
| 2002/03/01 | 5,860 | 6,100 | 5,800 | 6,100 | +40 | +0.7% | 16,600 |
5701～
5750
件表示中 / 6039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 |
| アトラＧ | 23,700円 | -10.3% | - | 0.00% | 15.50倍 | 1.57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 |
| ＭＨグループ | 21,100円 | +8.5% | - | 0.24% | 162.31倍 | 4.84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 |
| フレアス | 94,700円 | +1.8% | - | 0.00% | 6.24倍 | 1.62倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| テノ． | 52,000円 | +11.1% | +119.8% | 1.73% | 15.84倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
