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 |
|---|---|---|---|---|---|---|---|
| 2007/01/10 | 926 | 930 | 882 | 901 | -39 | -4.1% | 40,500 |
| 2007/01/09 | 878 | 960 | 875 | 940 | +72 | +8.3% | 72,800 |
| 2007/01/05 | 857 | 895 | 856 | 868 | +23 | +2.7% | 64,700 |
| 2007/01/04 | 810 | 900 | 802 | 845 | +45 | +5.6% | 111,600 |
| 2006/12/29 | 849 | 849 | 797 | 800 | -54 | -6.3% | 79,600 |
| 2006/12/28 | 880 | 885 | 820 | 854 | -66 | -7.2% | 144,100 |
| 2006/12/27 | 949 | 949 | 910 | 920 | -39 | -4.1% | 20,500 |
| 2006/12/26 | 950 | 959 | 929 | 959 | -1 | -0.1% | 23,700 |
| 2006/12/25 | 960 | 970 | 935 | 960 | -70 | -6.8% | 67,200 |
| 2006/12/22 | 1,070 | 1,070 | 1,030 | 1,030 | -50 | -4.6% | 12,100 |
| 2006/12/21 | 1,060 | 1,080 | 1,030 | 1,080 | +10 | +0.9% | 18,700 |
| 2006/12/20 | 1,080 | 1,080 | 1,040 | 1,070 | -10 | -0.9% | 28,400 |
| 2006/12/19 | 1,100 | 1,110 | 1,070 | 1,080 | ±0 | ±0% | 41,100 |
| 2006/12/18 | 1,090 | 1,090 | 1,050 | 1,080 | +20 | +1.9% | 23,000 |
| 2006/12/15 | 1,100 | 1,100 | 1,040 | 1,060 | -30 | -2.8% | 59,800 |
| 2006/12/14 | 990 | 1,090 | 990 | 1,090 | +107 | +10.9% | 100,900 |
| 2006/12/13 | 1,000 | 1,000 | 962 | 983 | -27 | -2.7% | 33,000 |
| 2006/12/12 | 1,020 | 1,030 | 1,000 | 1,010 | -30 | -2.9% | 23,800 |
| 2006/12/11 | 1,070 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 14,100 |
| 2006/12/08 | 1,070 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 17,900 |
| 2006/12/07 | 1,120 | 1,120 | 1,040 | 1,080 | -30 | -2.7% | 57,900 |
| 2006/12/06 | 1,120 | 1,130 | 1,090 | 1,110 | -30 | -2.6% | 44,100 |
| 2006/12/05 | 1,160 | 1,170 | 1,120 | 1,140 | ±0 | ±0% | 19,400 |
| 2006/12/04 | 1,130 | 1,140 | 1,100 | 1,140 | ±0 | ±0% | 23,500 |
| 2006/12/01 | 1,100 | 1,180 | 1,080 | 1,140 | -30 | -2.6% | 193,300 |
| 2006/11/30 | 1,090 | 1,190 | 1,090 | 1,170 | +60 | +5.4% | 59,100 |
| 2006/11/29 | 1,090 | 1,130 | 1,080 | 1,110 | +30 | +2.8% | 13,700 |
| 2006/11/28 | 1,060 | 1,100 | 1,060 | 1,080 | -10 | -0.9% | 16,100 |
| 2006/11/27 | 1,070 | 1,100 | 1,070 | 1,090 | -20 | -1.8% | 10,200 |
| 2006/11/24 | 1,120 | 1,140 | 1,060 | 1,110 | -30 | -2.6% | 11,100 |
| 2006/11/22 | 1,080 | 1,150 | 1,070 | 1,140 | +60 | +5.6% | 11,900 |
| 2006/11/21 | 1,110 | 1,110 | 1,060 | 1,080 | -30 | -2.7% | 10,700 |
| 2006/11/20 | 1,190 | 1,190 | 1,050 | 1,110 | -140 | -11.2% | 44,900 |
| 2006/11/17 | 1,200 | 1,320 | 1,200 | 1,250 | +100 | +8.7% | 102,000 |
| 2006/11/16 | 1,140 | 1,150 | 1,130 | 1,150 | +30 | +2.7% | 27,700 |
| 2006/11/15 | 1,110 | 1,150 | 1,080 | 1,120 | -50 | -4.3% | 41,500 |
| 2006/11/14 | 1,180 | 1,220 | 1,120 | 1,170 | -10 | -0.8% | 24,700 |
| 2006/11/13 | 1,200 | 1,240 | 1,150 | 1,180 | -100 | -7.8% | 24,200 |
| 2006/11/10 | 1,260 | 1,310 | 1,250 | 1,280 | -20 | -1.5% | 8,700 |
| 2006/11/09 | 1,320 | 1,360 | 1,300 | 1,300 | -20 | -1.5% | 12,600 |
| 2006/11/08 | 1,390 | 1,390 | 1,300 | 1,320 | -90 | -6.4% | 65,200 |
| 2006/11/07 | 1,460 | 1,510 | 1,400 | 1,410 | +50 | +3.7% | 160,400 |
| 2006/11/06 | 1,350 | 1,360 | 1,290 | 1,360 | -20 | -1.4% | 8,600 |
| 2006/11/02 | 1,380 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 5,400 |
| 2006/11/01 | 1,360 | 1,410 | 1,360 | 1,370 | +10 | +0.7% | 17,800 |
| 2006/10/31 | 1,330 | 1,360 | 1,330 | 1,360 | +30 | +2.3% | 6,100 |
| 2006/10/30 | 1,330 | 1,330 | 1,310 | 1,330 | ±0 | ±0% | 5,500 |
| 2006/10/27 | 1,340 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 6,200 |
| 2006/10/26 | 1,330 | 1,370 | 1,320 | 1,340 | +30 | +2.3% | 14,300 |
| 2006/10/25 | 1,350 | 1,360 | 1,270 | 1,310 | -20 | -1.5% | 11,200 |
4501～
4550
件表示中 / 5985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 | 7,300円 | - | - | 0.00% | - | 2.47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 |
| ジェイック | 205,600円 | +12.3% | +23.0% | 2.19% | 13.57倍 | 1.95倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| デザインワン | 12,600円 | -29.0% | - | 0.00% | - | 0.67倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| ビースタイル | 127,100円 | +13.6% | -60.6% | 0.00% | 57.56倍 | 1.46倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ユーラシア | 49,800円 | +13.1% | +8.3% | 2.81% | 16.71倍 | 1.04倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
市場注目の銘柄
チャート関連のコラム
