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 |
|---|---|---|---|---|---|---|---|
| 2006/03/17 | 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 |
| 2006/02/24 | 960 | 1,020 | 920 | 1,000 | +42 | +4.4% | 83,000 |
| 2006/02/23 | 930 | 965 | 920 | 958 | +38 | +4.1% | 35,200 |
| 2006/02/22 | 854 | 920 | 850 | 920 | +76 | +9% | 42,700 |
| 2006/02/21 | 755 | 850 | 755 | 844 | +79 | +10.3% | 107,500 |
| 2006/02/20 | 790 | 821 | 765 | 765 | -95 | -11% | 64,400 |
| 2006/02/17 | 950 | 960 | 860 | 860 | -100 | -10.4% | 85,900 |
| 2006/02/16 | 1,060 | 1,060 | 941 | 960 | -80 | -7.7% | 69,900 |
| 2006/02/15 | 1,090 | 1,160 | 998 | 1,040 | -10 | -1% | 315,200 |
| 2006/02/14 | 1,050 | 1,050 | 1,050 | 1,050 | -200 | -16% | 15,200 |
| 2006/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | -200 | -13.8% | 6,200 |
| 2006/02/10 | 1,500 | 1,530 | 1,440 | 1,450 | -40 | -2.7% | 25,300 |
| 2006/02/09 | 1,490 | 1,520 | 1,470 | 1,490 | ±0 | ±0% | 13,700 |
| 2006/02/08 | 1,530 | 1,540 | 1,480 | 1,490 | -40 | -2.6% | 28,600 |
| 2006/02/07 | 1,510 | 1,570 | 1,500 | 1,530 | +30 | +2% | 45,100 |
| 2006/02/06 | 1,480 | 1,520 | 1,480 | 1,500 | +30 | +2% | 24,800 |
| 2006/02/03 | 1,480 | 1,560 | 1,460 | 1,470 | +10 | +0.7% | 46,000 |
| 2006/02/02 | 1,490 | 1,500 | 1,450 | 1,460 | -30 | -2% | 18,900 |
| 2006/02/01 | 1,510 | 1,530 | 1,490 | 1,490 | -10 | -0.7% | 25,400 |
| 2006/01/31 | 1,510 | 1,550 | 1,500 | 1,500 | -10 | -0.7% | 38,800 |
| 2006/01/30 | 1,540 | 1,630 | 1,500 | 1,510 | -20 | -1.3% | 122,200 |
| 2006/01/27 | 1,550 | 1,560 | 1,510 | 1,530 | +20 | +1.3% | 24,800 |
| 2006/01/26 | 1,500 | 1,550 | 1,500 | 1,510 | -30 | -1.9% | 28,000 |
| 2006/01/25 | 1,490 | 1,540 | 1,470 | 1,540 | +90 | +6.2% | 29,700 |
| 2006/01/24 | 1,370 | 1,450 | 1,370 | 1,450 | +120 | +9% | 40,300 |
| 2006/01/23 | 1,350 | 1,430 | 1,320 | 1,330 | -150 | -10.1% | 36,200 |
| 2006/01/20 | 1,580 | 1,580 | 1,430 | 1,480 | -80 | -5.1% | 47,200 |
| 2006/01/19 | 1,400 | 1,590 | 1,250 | 1,560 | +150 | +10.6% | 121,500 |
| 2006/01/18 | 1,600 | 1,600 | 1,400 | 1,410 | -290 | -17.1% | 97,800 |
| 2006/01/17 | 1,710 | 1,850 | 1,650 | 1,700 | -190 | -10.1% | 218,100 |
| 2006/01/16 | 1,830 | 1,950 | 1,810 | 1,890 | +110 | +6.2% | 232,900 |
| 2006/01/13 | 1,770 | 1,820 | 1,730 | 1,780 | +10 | +0.6% | 105,000 |
| 2006/01/12 | 1,710 | 1,790 | 1,700 | 1,770 | +30 | +1.7% | 91,200 |
| 2006/01/11 | 1,780 | 1,780 | 1,680 | 1,740 | -10 | -0.6% | 113,300 |
| 2006/01/10 | 1,850 | 1,850 | 1,700 | 1,750 | -50 | -2.8% | 113,200 |
| 2006/01/06 | 1,770 | 1,900 | 1,690 | 1,800 | +20 | +1.1% | 314,500 |
4701～
4750
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
