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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 15,100 |
| 2005/11/24 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 12,900 |
| 2005/11/22 | 1,400 | 1,430 | 1,390 | 1,410 | +20 | +1.4% | 20,900 |
| 2005/11/21 | 1,390 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 16,500 |
| 2005/11/18 | 1,410 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 46,100 |
| 2005/11/17 | 1,410 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 19,000 |
| 2005/11/16 | 1,420 | 1,420 | 1,400 | 1,420 | -20 | -1.4% | 27,700 |
| 2005/11/15 | 1,420 | 1,460 | 1,410 | 1,440 | ±0 | ±0% | 34,800 |
| 2005/11/14 | 1,470 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 12,800 |
| 2005/11/11 | 1,450 | 1,490 | 1,440 | 1,460 | +30 | +2.1% | 21,300 |
| 2005/11/10 | 1,440 | 1,540 | 1,430 | 1,430 | +10 | +0.7% | 128,900 |
| 2005/11/09 | 1,420 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 7,600 |
| 2005/11/08 | 1,410 | 1,450 | 1,410 | 1,440 | +30 | +2.1% | 12,200 |
| 2005/11/07 | 1,420 | 1,450 | 1,390 | 1,410 | -10 | -0.7% | 22,500 |
| 2005/11/04 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 13,500 |
| 2005/11/02 | 1,420 | 1,470 | 1,390 | 1,400 | -30 | -2.1% | 42,900 |
| 2005/11/01 | 1,430 | 1,440 | 1,430 | 1,430 | +10 | +0.7% | 5,400 |
| 2005/10/31 | 1,440 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 21,800 |
| 2005/10/28 | 1,430 | 1,440 | 1,420 | 1,440 | -20 | -1.4% | 20,600 |
| 2005/10/27 | 1,460 | 1,470 | 1,430 | 1,460 | ±0 | ±0% | 19,900 |
| 2005/10/26 | 1,480 | 1,490 | 1,430 | 1,460 | -40 | -2.7% | 31,300 |
| 2005/10/25 | 1,520 | 1,520 | 1,450 | 1,500 | -30 | -2% | 47,300 |
| 2005/10/24 | 1,440 | 1,560 | 1,430 | 1,530 | +110 | +7.7% | 84,400 |
| 2005/10/21 | 1,430 | 1,450 | 1,410 | 1,420 | -20 | -1.4% | 16,700 |
| 2005/10/20 | 1,420 | 1,450 | 1,400 | 1,440 | +40 | +2.9% | 25,200 |
| 2005/10/19 | 1,430 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 7,100 |
| 2005/10/18 | 1,400 | 1,440 | 1,380 | 1,410 | ±0 | ±0% | 15,600 |
| 2005/10/17 | 1,400 | 1,430 | 1,380 | 1,410 | +20 | +1.4% | 21,800 |
| 2005/10/14 | 1,410 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 9,000 |
| 2005/10/13 | 1,430 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 11,000 |
| 2005/10/12 | 1,420 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 11,300 |
| 2005/10/11 | 1,400 | 1,430 | 1,400 | 1,420 | +30 | +2.2% | 10,000 |
| 2005/10/07 | 1,410 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 15,700 |
| 2005/10/06 | 1,450 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 9,500 |
| 2005/10/05 | 1,420 | 1,470 | 1,410 | 1,450 | +60 | +4.3% | 16,900 |
| 2005/10/04 | 1,420 | 1,430 | 1,390 | 1,390 | -20 | -1.4% | 11,300 |
| 2005/10/03 | 1,410 | 1,430 | 1,410 | 1,410 | +20 | +1.4% | 8,100 |
| 2005/09/30 | 1,380 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 11,200 |
| 2005/09/29 | 1,420 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 11,700 |
| 2005/09/28 | 1,370 | 1,430 | 1,370 | 1,400 | +10 | +0.7% | 19,300 |
| 2005/09/27 | 1,420 | 1,430 | 1,380 | 1,390 | -20 | -1.4% | 31,600 |
| 2005/09/26 | 1,440 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 26,700 |
| 2005/09/22 | 1,450 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 16,100 |
| 2005/09/21 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 15,100 |
| 2005/09/20 | 1,500 | 1,500 | 1,460 | 1,480 | -30 | -2% | 31,100 |
| 2005/09/16 | 1,500 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 13,900 |
| 2005/09/15 | 1,500 | 1,500 | 1,480 | 1,490 | -30 | -2% | 22,500 |
| 2005/09/14 | 1,510 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 18,100 |
| 2005/09/13 | 1,510 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 10,200 |
| 2005/09/12 | 1,540 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 18,600 |
4801～
4850
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
