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 |
|---|---|---|---|---|---|---|---|
| 2001/12/11 | 4,800 | 4,900 | 4,630 | 4,630 | -280 | -5.7% | 3,700 |
| 2001/12/10 | 5,100 | 5,200 | 4,900 | 4,910 | -80 | -1.6% | 5,200 |
| 2001/12/07 | 4,800 | 5,100 | 4,800 | 4,990 | +290 | +6.2% | 10,200 |
| 2001/12/06 | 4,720 | 4,720 | 4,570 | 4,700 | +160 | +3.5% | 1,800 |
| 2001/12/05 | 4,560 | 4,600 | 4,500 | 4,540 | -10 | -0.2% | 3,200 |
| 2001/12/04 | 4,600 | 4,700 | 4,550 | 4,550 | -60 | -1.3% | 4,600 |
| 2001/12/03 | 4,600 | 4,670 | 4,600 | 4,610 | -10 | -0.2% | 2,800 |
| 2001/11/30 | 4,800 | 4,850 | 4,620 | 4,620 | -130 | -2.7% | 5,000 |
| 2001/11/29 | 4,640 | 4,800 | 4,640 | 4,750 | +110 | +2.4% | 1,900 |
| 2001/11/28 | 4,890 | 4,900 | 4,610 | 4,640 | -150 | -3.1% | 4,200 |
| 2001/11/27 | 4,670 | 4,810 | 4,670 | 4,790 | +170 | +3.7% | 4,800 |
| 2001/11/26 | 4,850 | 4,980 | 4,620 | 4,620 | -180 | -3.8% | 5,200 |
| 2001/11/22 | 4,740 | 4,850 | 4,740 | 4,800 | +20 | +0.4% | 5,900 |
| 2001/11/21 | 5,000 | 5,000 | 4,600 | 4,780 | -240 | -4.8% | 10,800 |
| 2001/11/20 | 5,200 | 5,380 | 5,020 | 5,020 | -190 | -3.6% | 9,200 |
| 2001/11/19 | 5,330 | 5,400 | 5,000 | 5,210 | -620 | -10.6% | 15,700 |
| 2001/11/16 | 5,810 | 5,850 | 5,700 | 5,830 | +30 | +0.5% | 7,100 |
| 2001/11/15 | 5,500 | 5,940 | 5,490 | 5,800 | +100 | +1.8% | 25,100 |
| 2001/11/14 | 5,500 | 6,000 | 5,390 | 5,700 | +450 | +8.6% | 30,300 |
| 2001/11/13 | 5,400 | 5,400 | 5,210 | 5,250 | -150 | -2.8% | 700 |
| 2001/11/12 | 5,410 | 5,450 | 5,300 | 5,400 | ±0 | ±0% | 4,100 |
| 2001/11/09 | 5,400 | 5,580 | 5,300 | 5,400 | ±0 | ±0% | 12,200 |
| 2001/11/08 | 5,050 | 5,400 | 5,050 | 5,400 | +100 | +1.9% | 2,600 |
| 2001/11/07 | 5,600 | 5,750 | 5,210 | 5,300 | -200 | -3.6% | 14,900 |
| 2001/11/06 | 5,300 | 5,550 | 5,300 | 5,500 | +300 | +5.8% | 20,700 |
| 2001/11/05 | 4,790 | 5,200 | 4,750 | 5,200 | +390 | +8.1% | 8,300 |
| 2001/11/02 | 4,750 | 4,810 | 4,650 | 4,810 | +260 | +5.7% | 3,500 |
| 2001/11/01 | 4,730 | 4,780 | 4,500 | 4,550 | -150 | -3.2% | 3,700 |
| 2001/10/31 | 4,800 | 4,850 | 4,700 | 4,700 | -100 | -2.1% | 3,500 |
| 2001/10/30 | 4,740 | 4,900 | 4,740 | 4,800 | +80 | +1.7% | 3,900 |
| 2001/10/29 | 4,700 | 4,800 | 4,600 | 4,720 | -80 | -1.7% | 3,100 |
| 2001/10/26 | 4,780 | 4,880 | 4,700 | 4,800 | -30 | -0.6% | 4,800 |
| 2001/10/25 | 4,910 | 5,000 | 4,830 | 4,830 | -220 | -4.4% | 5,600 |
| 2001/10/24 | 5,130 | 5,200 | 4,950 | 5,050 | -280 | -5.3% | 6,000 |
| 2001/10/23 | 5,230 | 5,450 | 5,230 | 5,330 | +130 | +2.5% | 3,500 |
| 2001/10/22 | 5,210 | 5,500 | 5,080 | 5,200 | +20 | +0.4% | 8,200 |
| 2001/10/19 | 4,690 | 5,180 | 4,690 | 5,180 | +490 | +10.4% | 5,100 |
| 2001/10/18 | 4,690 | 4,700 | 4,610 | 4,690 | +140 | +3.1% | 4,400 |
| 2001/10/17 | 4,450 | 4,650 | 4,450 | 4,550 | +100 | +2.2% | 2,000 |
| 2001/10/16 | 4,410 | 4,470 | 4,370 | 4,450 | +40 | +0.9% | 1,700 |
| 2001/10/15 | 4,500 | 4,500 | 4,400 | 4,410 | -90 | -2% | 1,200 |
| 2001/10/12 | 4,580 | 4,610 | 4,500 | 4,500 | +70 | +1.6% | 3,900 |
| 2001/10/11 | 4,500 | 4,530 | 4,430 | 4,430 | +20 | +0.5% | 2,900 |
| 2001/10/10 | 4,490 | 4,490 | 4,410 | 4,410 | -90 | -2% | 800 |
| 2001/10/09 | 4,680 | 4,790 | 4,500 | 4,500 | -270 | -5.7% | 1,600 |
| 2001/10/05 | 4,500 | 4,850 | 4,500 | 4,770 | +320 | +7.2% | 8,000 |
| 2001/10/04 | 4,600 | 4,650 | 4,300 | 4,450 | -50 | -1.1% | 4,700 |
| 2001/10/03 | 4,100 | 4,500 | 4,100 | 4,500 | +400 | +9.8% | 4,600 |
| 2001/10/02 | 3,900 | 4,210 | 3,820 | 4,100 | +200 | +5.1% | 3,700 |
| 2001/10/01 | 3,760 | 3,900 | 3,710 | 3,900 | +130 | +3.4% | 500 |
5801～
5850
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
