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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 74 | 76 | 74 | 75 | -1 | -1.3% | 12,900 |
| 2021/07/15 | 74 | 76 | 74 | 76 | +2 | +2.7% | 40,500 |
| 2021/07/14 | 75 | 75 | 73 | 74 | ±0 | ±0% | 141,900 |
| 2021/07/13 | 75 | 77 | 74 | 74 | -1 | -1.3% | 249,500 |
| 2021/07/12 | 78 | 78 | 74 | 75 | -2 | -2.6% | 270,800 |
| 2021/07/09 | 77 | 78 | 76 | 77 | ±0 | ±0% | 37,100 |
| 2021/07/08 | 78 | 78 | 77 | 77 | -2 | -2.5% | 32,400 |
| 2021/07/07 | 77 | 80 | 77 | 79 | +1 | +1.3% | 47,600 |
| 2021/07/06 | 78 | 79 | 77 | 78 | ±0 | ±0% | 43,200 |
| 2021/07/05 | 76 | 78 | 76 | 78 | +1 | +1.3% | 61,700 |
| 2021/07/02 | 77 | 78 | 75 | 77 | -1 | -1.3% | 165,400 |
| 2021/07/01 | 78 | 79 | 76 | 78 | ±0 | ±0% | 82,000 |
| 2021/06/30 | 79 | 79 | 78 | 78 | -1 | -1.3% | 8,800 |
| 2021/06/29 | 80 | 80 | 78 | 79 | ±0 | ±0% | 80,300 |
| 2021/06/28 | 80 | 81 | 79 | 79 | -1 | -1.3% | 30,000 |
| 2021/06/25 | 81 | 81 | 80 | 80 | -1 | -1.2% | 24,900 |
| 2021/06/24 | 82 | 82 | 80 | 81 | -1 | -1.2% | 211,200 |
| 2021/06/23 | 79 | 83 | 78 | 82 | +2 | +2.5% | 221,400 |
| 2021/06/22 | 80 | 80 | 78 | 80 | +2 | +2.6% | 25,000 |
| 2021/06/21 | 79 | 79 | 78 | 78 | -2 | -2.5% | 60,900 |
| 2021/06/18 | 79 | 81 | 79 | 80 | +1 | +1.3% | 20,900 |
| 2021/06/17 | 81 | 81 | 79 | 79 | -2 | -2.5% | 34,700 |
| 2021/06/16 | 79 | 82 | 79 | 81 | +1 | +1.3% | 121,900 |
| 2021/06/15 | 78 | 80 | 78 | 80 | +1 | +1.3% | 21,100 |
| 2021/06/14 | 78 | 80 | 78 | 79 | +1 | +1.3% | 45,300 |
| 2021/06/11 | 78 | 79 | 77 | 78 | ±0 | ±0% | 39,400 |
| 2021/06/10 | 80 | 80 | 78 | 78 | -2 | -2.5% | 39,600 |
| 2021/06/09 | 80 | 82 | 79 | 80 | -1 | -1.2% | 134,300 |
| 2021/06/08 | 78 | 81 | 78 | 81 | +3 | +3.8% | 197,000 |
| 2021/06/07 | 78 | 79 | 78 | 78 | ±0 | ±0% | 41,900 |
| 2021/06/04 | 77 | 79 | 77 | 78 | ±0 | ±0% | 5,900 |
| 2021/06/03 | 78 | 79 | 77 | 78 | ±0 | ±0% | 45,100 |
| 2021/06/02 | 77 | 78 | 77 | 78 | ±0 | ±0% | 23,100 |
| 2021/06/01 | 78 | 78 | 77 | 78 | ±0 | ±0% | 10,900 |
| 2021/05/31 | 78 | 78 | 77 | 78 | ±0 | ±0% | 18,100 |
| 2021/05/28 | 77 | 78 | 76 | 78 | +1 | +1.3% | 12,500 |
| 2021/05/27 | 77 | 77 | 76 | 77 | -1 | -1.3% | 22,700 |
| 2021/05/26 | 77 | 78 | 77 | 78 | ±0 | ±0% | 16,400 |
| 2021/05/25 | 77 | 78 | 76 | 78 | +1 | +1.3% | 15,900 |
| 2021/05/24 | 77 | 77 | 76 | 77 | ±0 | ±0% | 24,100 |
| 2021/05/21 | 77 | 78 | 76 | 77 | +1 | +1.3% | 34,300 |
| 2021/05/20 | 75 | 77 | 75 | 76 | +1 | +1.3% | 31,500 |
| 2021/05/19 | 74 | 76 | 74 | 75 | ±0 | ±0% | 24,400 |
| 2021/05/18 | 75 | 75 | 73 | 75 | ±0 | ±0% | 74,600 |
| 2021/05/17 | 78 | 83 | 75 | 75 | -1 | -1.3% | 314,800 |
| 2021/05/14 | 74 | 76 | 74 | 76 | +1 | +1.3% | 103,800 |
| 2021/05/13 | 75 | 76 | 74 | 75 | -2 | -2.6% | 58,700 |
| 2021/05/12 | 78 | 78 | 76 | 77 | -1 | -1.3% | 50,500 |
| 2021/05/11 | 80 | 80 | 78 | 78 | -2 | -2.5% | 57,900 |
| 2021/05/10 | 79 | 81 | 79 | 80 | ±0 | ±0% | 13,200 |
951～
1000
件表示中 / 5989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 | 7,000円 | - | - | 0.00% | - | 2.37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 |
| クックビズ | 64,300円 | +6.8% | +56.6% | 0.00% | 16.01倍 | 1.24倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ジオコード | 64,500円 | +17.5% | +114.8% | 3.88% | 49.85倍 | 1.53倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ジンジブ | 60,800円 | +17.4% | +36.2% | 0.00% | 18.98倍 | 4.54倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| スローガン | 64,000円 | +12.2% | +22.7% | 0.00% | 16.82倍 | 1.11倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
市場注目の銘柄
チャート関連のコラム
