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 |
|---|---|---|---|---|---|---|---|
| 2006/05/11 | 931 | 957 | 930 | 940 | +10 | +1.1% | 14,500 |
| 2006/05/10 | 935 | 935 | 899 | 930 | +5 | +0.5% | 17,700 |
| 2006/05/09 | 990 | 1,020 | 925 | 925 | -45 | -4.6% | 105,000 |
| 2006/05/08 | 950 | 970 | 920 | 970 | +100 | +11.5% | 59,800 |
| 2006/05/02 | 854 | 934 | 835 | 870 | +36 | +4.3% | 23,600 |
| 2006/05/01 | 840 | 860 | 834 | 834 | -6 | -0.7% | 6,800 |
| 2006/04/28 | 868 | 880 | 831 | 840 | -29 | -3.3% | 21,500 |
| 2006/04/27 | 880 | 880 | 861 | 869 | -1 | -0.1% | 9,800 |
| 2006/04/26 | 865 | 879 | 865 | 870 | -9 | -1% | 7,000 |
| 2006/04/25 | 880 | 891 | 859 | 879 | +59 | +7.2% | 19,500 |
| 2006/04/24 | 821 | 858 | 785 | 820 | -61 | -6.9% | 45,600 |
| 2006/04/21 | 950 | 954 | 880 | 881 | -69 | -7.3% | 25,900 |
| 2006/04/20 | 951 | 960 | 945 | 950 | -10 | -1% | 8,300 |
| 2006/04/19 | 974 | 978 | 954 | 960 | +6 | +0.6% | 15,600 |
| 2006/04/18 | 920 | 959 | 911 | 954 | -16 | -1.6% | 35,800 |
| 2006/04/17 | 1,010 | 1,010 | 970 | 970 | -60 | -5.8% | 24,600 |
| 2006/04/14 | 1,040 | 1,040 | 1,010 | 1,030 | -10 | -1% | 31,800 |
| 2006/04/13 | 1,040 | 1,040 | 1,020 | 1,040 | +10 | +1% | 17,100 |
| 2006/04/12 | 1,040 | 1,050 | 1,020 | 1,030 | -20 | -1.9% | 15,400 |
| 2006/04/11 | 1,060 | 1,060 | 1,030 | 1,050 | ±0 | ±0% | 8,000 |
| 2006/04/10 | 1,060 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 11,900 |
| 2006/04/07 | 1,070 | 1,070 | 1,020 | 1,060 | ±0 | ±0% | 24,300 |
| 2006/04/06 | 1,080 | 1,080 | 1,050 | 1,060 | ±0 | ±0% | 7,700 |
| 2006/04/05 | 1,080 | 1,100 | 1,060 | 1,060 | -30 | -2.8% | 14,100 |
| 2006/04/04 | 1,090 | 1,110 | 1,080 | 1,090 | ±0 | ±0% | 13,700 |
| 2006/04/03 | 1,090 | 1,100 | 1,060 | 1,090 | +20 | +1.9% | 16,000 |
| 2006/03/31 | 1,090 | 1,090 | 1,060 | 1,070 | -20 | -1.8% | 10,900 |
| 2006/03/30 | 1,120 | 1,130 | 1,090 | 1,090 | +10 | +0.9% | 17,600 |
| 2006/03/29 | 1,140 | 1,140 | 1,050 | 1,080 | -20 | -1.8% | 61,000 |
| 2006/03/28 | 995 | 1,100 | 992 | 1,100 | +105 | +10.6% | 37,800 |
| 2006/03/27 | 1,010 | 1,040 | 990 | 995 | -35 | -3.4% | 31,300 |
| 2006/03/24 | 1,040 | 1,060 | 1,030 | 1,030 | -20 | -1.9% | 15,200 |
| 2006/03/23 | 1,090 | 1,090 | 1,050 | 1,050 | -30 | -2.8% | 15,800 |
| 2006/03/22 | 1,070 | 1,100 | 1,060 | 1,080 | -20 | -1.8% | 22,500 |
| 2006/03/20 | 1,110 | 1,110 | 1,080 | 1,100 | -20 | -1.8% | 23,000 |
| 2006/03/17 | 1,100 | 1,120 | 1,070 | 1,120 | +10 | +0.9% | 23,200 |
| 2006/03/16 | 1,140 | 1,190 | 1,100 | 1,110 | -10 | -0.9% | 54,400 |
| 2006/03/15 | 1,210 | 1,240 | 1,120 | 1,120 | -70 | -5.9% | 107,600 |
| 2006/03/14 | 1,150 | 1,320 | 1,140 | 1,190 | +70 | +6.3% | 553,000 |
| 2006/03/13 | 1,020 | 1,140 | 1,020 | 1,120 | +120 | +12% | 222,700 |
| 2006/03/10 | 1,000 | 1,020 | 979 | 1,000 | +10 | +1% | 23,900 |
| 2006/03/09 | 951 | 990 | 950 | 990 | +40 | +4.2% | 10,100 |
| 2006/03/08 | 960 | 965 | 922 | 950 | -20 | -2.1% | 12,800 |
| 2006/03/07 | 1,010 | 1,010 | 965 | 970 | -29 | -2.9% | 10,300 |
| 2006/03/06 | 917 | 1,020 | 916 | 999 | +32 | +3.3% | 27,400 |
| 2006/03/03 | 998 | 1,020 | 965 | 967 | -43 | -4.3% | 24,500 |
| 2006/03/02 | 1,060 | 1,100 | 1,000 | 1,010 | -50 | -4.7% | 48,400 |
| 2006/03/01 | 1,030 | 1,130 | 980 | 1,060 | -30 | -2.8% | 148,600 |
| 2006/02/28 | 1,050 | 1,240 | 1,050 | 1,090 | +50 | +4.8% | 428,100 |
| 2006/02/27 | 1,050 | 1,120 | 1,030 | 1,040 | +40 | +4% | 105,000 |
4651～
4700
件表示中 / 5970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 | 6,200円 | - | - | 0.00% | - | 1.65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 | 108,000円 | -16.5% | - | 0.00% | - | 2.99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 |
| イシン | 85,700円 | +10.1% | -97.8% | 0.00% | 126.40倍 | 1.37倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| 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
