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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 6,130 | 6,130 | 5,970 | 6,060 | +110 | +1.8% | 19,000 |
| 2002/02/27 | 6,200 | 6,200 | 5,800 | 5,950 | -350 | -5.6% | 19,400 |
| 2002/02/26 | 6,500 | 6,500 | 6,260 | 6,300 | -100 | -1.6% | 16,600 |
| 2002/02/25 | 6,550 | 6,550 | 6,250 | 6,400 | -150 | -2.3% | 21,400 |
| 2002/02/22 | 6,600 | 6,700 | 6,350 | 6,550 | +50 | +0.8% | 25,800 |
| 2002/02/21 | 6,350 | 6,800 | 6,000 | 6,500 | +650 | +11.1% | 56,000 |
| 2002/02/20 | 6,250 | 6,700 | 5,850 | 5,850 | -600 | -9.3% | 47,200 |
| 2002/02/19 | 6,700 | 6,900 | 6,320 | 6,450 | -250 | -3.7% | 24,300 |
| 2002/02/18 | 7,000 | 7,100 | 6,700 | 6,700 | -100 | -1.5% | 52,700 |
| 2002/02/15 | 6,450 | 6,890 | 6,450 | 6,800 | +450 | +7.1% | 92,700 |
| 2002/02/14 | 5,850 | 6,370 | 5,830 | 6,350 | +530 | +9.1% | 43,900 |
| 2002/02/13 | 6,000 | 6,150 | 5,810 | 5,820 | -180 | -3% | 11,000 |
| 2002/02/12 | 5,950 | 6,240 | 5,700 | 6,000 | -50 | -0.8% | 17,200 |
| 2002/02/08 | 6,100 | 6,400 | 5,820 | 6,050 | -100 | -1.6% | 62,600 |
| 2002/02/07 | 5,160 | 6,150 | 5,100 | 6,150 | +1,000 | +19.4% | 78,800 |
| 2002/02/06 | 5,210 | 5,400 | 5,110 | 5,150 | -40 | -0.8% | 15,800 |
| 2002/02/05 | 5,100 | 5,250 | 4,900 | 5,190 | +190 | +3.8% | 13,300 |
| 2002/02/04 | 5,300 | 5,300 | 5,000 | 5,000 | -350 | -6.5% | 4,900 |
| 2002/02/01 | 5,400 | 5,470 | 5,250 | 5,350 | -30 | -0.6% | 39,800 |
| 2002/01/31 | 5,000 | 5,400 | 4,850 | 5,380 | +380 | +7.6% | 20,900 |
| 2002/01/30 | 5,000 | 5,180 | 4,850 | 5,000 | -280 | -5.3% | 13,800 |
| 2002/01/29 | 5,000 | 5,300 | 4,960 | 5,280 | +220 | +4.3% | 39,500 |
| 2002/01/28 | 5,060 | 5,060 | 4,660 | 5,060 | +500 | +11% | 77,300 |
| 2002/01/25 | 4,560 | 4,560 | 4,560 | 4,560 | +500 | +12.3% | 27,600 |
| 2002/01/24 | 4,060 | 4,060 | 4,000 | 4,060 | +500 | +14% | 38,000 |
| 2002/01/23 | 3,700 | 3,700 | 3,450 | 3,560 | -190 | -5.1% | 8,400 |
| 2002/01/22 | 3,290 | 3,760 | 3,290 | 3,750 | - | - | 30,500 |
| 2002/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/18 | 4,180 | 4,300 | 4,160 | 4,290 | +140 | +3.4% | 2,300 |
| 2002/01/17 | 4,200 | 4,200 | 4,140 | 4,150 | -60 | -1.4% | 1,500 |
| 2002/01/16 | 4,490 | 4,600 | 4,210 | 4,210 | -230 | -5.2% | 1,400 |
| 2002/01/15 | 4,480 | 4,530 | 4,350 | 4,440 | -340 | -7.1% | 2,600 |
| 2002/01/11 | 4,790 | 4,880 | 4,600 | 4,780 | +130 | +2.8% | 10,400 |
| 2002/01/10 | 4,200 | 4,700 | 4,150 | 4,650 | +450 | +10.7% | 9,800 |
| 2002/01/09 | 4,160 | 4,200 | 4,010 | 4,200 | ±0 | ±0% | 4,800 |
| 2002/01/08 | 4,300 | 4,300 | 4,100 | 4,200 | -100 | -2.3% | 5,400 |
| 2002/01/07 | 4,300 | 4,410 | 4,250 | 4,300 | ±0 | ±0% | 10,600 |
| 2002/01/04 | 4,100 | 4,300 | 4,100 | 4,300 | +250 | +6.2% | 2,000 |
| 2001/12/28 | 4,010 | 4,100 | 4,000 | 4,050 | +150 | +3.8% | 1,600 |
| 2001/12/27 | 4,000 | 4,000 | 3,850 | 3,900 | -100 | -2.5% | 4,100 |
| 2001/12/26 | 3,900 | 4,020 | 3,900 | 4,000 | +100 | +2.6% | 1,300 |
| 2001/12/25 | 3,730 | 4,040 | 3,730 | 3,900 | +190 | +5.1% | 3,500 |
| 2001/12/21 | 3,680 | 4,000 | 3,650 | 3,710 | +60 | +1.6% | 4,100 |
| 2001/12/20 | 3,600 | 3,700 | 3,570 | 3,650 | +30 | +0.8% | 4,500 |
| 2001/12/19 | 3,600 | 3,680 | 3,550 | 3,620 | +10 | +0.3% | 4,700 |
| 2001/12/18 | 4,000 | 4,000 | 3,600 | 3,610 | -390 | -9.8% | 5,900 |
| 2001/12/17 | 4,490 | 4,490 | 3,930 | 4,000 | -430 | -9.7% | 4,600 |
| 2001/12/14 | 4,600 | 4,600 | 4,360 | 4,430 | -220 | -4.7% | 5,600 |
| 2001/12/13 | 4,730 | 4,750 | 4,610 | 4,650 | -50 | -1.1% | 1,800 |
| 2001/12/12 | 4,600 | 4,700 | 4,600 | 4,700 | +70 | +1.5% | 2,500 |
5751～
5800
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
