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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 64 | 64 | 62 | 63 | -1 | -1.6% | 79,600 |
| 2024/07/04 | 64 | 65 | 63 | 64 | -1 | -1.5% | 14,300 |
| 2024/07/03 | 63 | 65 | 63 | 65 | +1 | +1.6% | 36,500 |
| 2024/07/02 | 63 | 64 | 62 | 64 | +1 | +1.6% | 77,300 |
| 2024/07/01 | 64 | 64 | 63 | 63 | -2 | -3.1% | 75,300 |
| 2024/06/28 | 66 | 66 | 64 | 65 | ±0 | ±0% | 7,900 |
| 2024/06/27 | 66 | 67 | 65 | 65 | -2 | -3% | 79,400 |
| 2024/06/26 | 65 | 67 | 65 | 67 | +1 | +1.5% | 16,600 |
| 2024/06/25 | 65 | 67 | 65 | 66 | +1 | +1.5% | 14,300 |
| 2024/06/24 | 66 | 67 | 65 | 65 | -1 | -1.5% | 52,200 |
| 2024/06/21 | 65 | 66 | 64 | 66 | ±0 | ±0% | 205,300 |
| 2024/06/20 | 64 | 66 | 64 | 66 | ±0 | ±0% | 14,700 |
| 2024/06/19 | 64 | 66 | 63 | 66 | +3 | +4.8% | 67,000 |
| 2024/06/18 | 65 | 65 | 63 | 63 | -2 | -3.1% | 15,000 |
| 2024/06/17 | 64 | 65 | 63 | 65 | +1 | +1.6% | 51,700 |
| 2024/06/14 | 64 | 66 | 64 | 64 | -1 | -1.5% | 88,000 |
| 2024/06/13 | 64 | 66 | 64 | 65 | ±0 | ±0% | 44,900 |
| 2024/06/12 | 64 | 65 | 63 | 65 | ±0 | ±0% | 20,900 |
| 2024/06/11 | 65 | 66 | 63 | 65 | +1 | +1.6% | 47,200 |
| 2024/06/10 | 64 | 65 | 63 | 64 | ±0 | ±0% | 21,500 |
| 2024/06/07 | 64 | 65 | 64 | 64 | +1 | +1.6% | 55,300 |
| 2024/06/06 | 63 | 65 | 63 | 63 | ±0 | ±0% | 24,100 |
| 2024/06/05 | 66 | 66 | 62 | 63 | ±0 | ±0% | 157,700 |
| 2024/06/04 | 65 | 68 | 61 | 63 | +1 | +1.6% | 407,700 |
| 2024/06/03 | 64 | 66 | 61 | 62 | -3 | -4.6% | 253,700 |
| 2024/05/31 | 61 | 65 | 61 | 65 | +4 | +6.6% | 69,100 |
| 2024/05/30 | 63 | 64 | 61 | 61 | -2 | -3.2% | 52,800 |
| 2024/05/29 | 63 | 66 | 62 | 63 | -1 | -1.6% | 128,500 |
| 2024/05/28 | 65 | 65 | 62 | 64 | +1 | +1.6% | 53,800 |
| 2024/05/27 | 65 | 66 | 62 | 63 | -3 | -4.5% | 217,100 |
| 2024/05/24 | 63 | 67 | 63 | 66 | +3 | +4.8% | 252,400 |
| 2024/05/23 | 61 | 64 | 61 | 63 | +1 | +1.6% | 108,600 |
| 2024/05/22 | 62 | 64 | 62 | 62 | -1 | -1.6% | 171,700 |
| 2024/05/21 | 61 | 63 | 61 | 63 | +1 | +1.6% | 6,500 |
| 2024/05/20 | 59 | 62 | 59 | 62 | +3 | +5.1% | 116,900 |
| 2024/05/17 | 61 | 62 | 58 | 59 | -2 | -3.3% | 212,700 |
| 2024/05/16 | 61 | 62 | 59 | 61 | ±0 | ±0% | 83,200 |
| 2024/05/15 | 61 | 62 | 60 | 61 | -2 | -3.2% | 115,400 |
| 2024/05/14 | 62 | 63 | 61 | 63 | +1 | +1.6% | 65,000 |
| 2024/05/13 | 62 | 63 | 61 | 62 | -1 | -1.6% | 89,200 |
| 2024/05/10 | 63 | 63 | 61 | 63 | +2 | +3.3% | 6,800 |
| 2024/05/09 | 63 | 64 | 61 | 61 | -3 | -4.7% | 133,800 |
| 2024/05/08 | 62 | 64 | 62 | 64 | +3 | +4.9% | 79,900 |
| 2024/05/07 | 62 | 63 | 61 | 61 | -1 | -1.6% | 62,100 |
| 2024/05/02 | 64 | 64 | 61 | 62 | -2 | -3.1% | 112,800 |
| 2024/05/01 | 60 | 64 | 60 | 64 | +2 | +3.2% | 208,100 |
| 2024/04/30 | 62 | 63 | 61 | 62 | +1 | +1.6% | 212,800 |
| 2024/04/26 | 60 | 63 | 60 | 61 | ±0 | ±0% | 146,300 |
| 2024/04/25 | 59 | 65 | 59 | 61 | +2 | +3.4% | 604,400 |
| 2024/04/24 | 60 | 61 | 59 | 59 | -2 | -3.3% | 49,900 |
201～
250
件表示中 / 5966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 | 6,100円 | - | - | 0.00% | - | 1.63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 | 106,200円 | -16.5% | - | 0.00% | - | 2.94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 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| ＣＲＧＨＤ | 27,700円 | +5.3% | +999.9% | 0.00% | 6.12倍 | 0.56倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| 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
