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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/10/24 | 1,340 | 1,360 | 1,320 | 1,330 | +10 | +0.8% | 10,000 |
| 2006/10/23 | 1,300 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 8,500 |
| 2006/10/20 | 1,320 | 1,320 | 1,280 | 1,300 | ±0 | ±0% | 4,200 |
| 2006/10/19 | 1,300 | 1,320 | 1,280 | 1,300 | +40 | +3.2% | 12,900 |
| 2006/10/18 | 1,240 | 1,270 | 1,200 | 1,260 | +80 | +6.8% | 15,700 |
| 2006/10/17 | 1,240 | 1,240 | 1,160 | 1,180 | -40 | -3.3% | 7,400 |
| 2006/10/16 | 1,260 | 1,260 | 1,220 | 1,220 | +40 | +3.4% | 8,000 |
| 2006/10/13 | 1,180 | 1,210 | 1,160 | 1,180 | +40 | +3.5% | 12,500 |
| 2006/10/12 | 1,060 | 1,140 | 1,050 | 1,140 | +40 | +3.6% | 9,200 |
| 2006/10/11 | 1,170 | 1,170 | 1,050 | 1,100 | -80 | -6.8% | 20,000 |
| 2006/10/10 | 1,180 | 1,220 | 1,150 | 1,180 | -50 | -4.1% | 11,100 |
| 2006/10/06 | 1,270 | 1,290 | 1,200 | 1,230 | -40 | -3.1% | 11,300 |
| 2006/10/05 | 1,280 | 1,290 | 1,260 | 1,270 | +10 | +0.8% | 4,800 |
| 2006/10/04 | 1,300 | 1,310 | 1,260 | 1,260 | -20 | -1.6% | 10,600 |
| 2006/10/03 | 1,270 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 3,900 |
| 2006/10/02 | 1,270 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 7,900 |
| 2006/09/29 | 1,270 | 1,280 | 1,230 | 1,250 | -10 | -0.8% | 9,000 |
| 2006/09/28 | 1,220 | 1,280 | 1,210 | 1,260 | +40 | +3.3% | 6,700 |
| 2006/09/27 | 1,190 | 1,220 | 1,190 | 1,220 | +20 | +1.7% | 4,500 |
| 2006/09/26 | 1,230 | 1,230 | 1,190 | 1,200 | -10 | -0.8% | 6,300 |
| 2006/09/25 | 1,210 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 6,900 |
| 2006/09/22 | 1,220 | 1,230 | 1,190 | 1,200 | -30 | -2.4% | 12,200 |
| 2006/09/21 | 1,270 | 1,280 | 1,190 | 1,230 | -50 | -3.9% | 18,500 |
| 2006/09/20 | 1,320 | 1,330 | 1,270 | 1,280 | -50 | -3.8% | 10,400 |
| 2006/09/19 | 1,290 | 1,340 | 1,290 | 1,330 | +40 | +3.1% | 13,300 |
| 2006/09/15 | 1,280 | 1,290 | 1,240 | 1,290 | -10 | -0.8% | 23,500 |
4551～
4600
件表示中 / 6009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 | 10,000円 | - | - | 0.00% | - | 3.38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 |
| 日建工 | 139,000円 | +5.2% | -14.8% | 2.16% | 10.55倍 | 0.55倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| インテＭ | 81,000円 | +14.4% | +93.0% | 0.00% | 22.82倍 | 1.51倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＪＳＨ | 44,700円 | +23.9% | -52.4% | 0.00% | 126.27倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
