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 |
|---|---|---|---|---|---|---|---|
| 2005/09/28 | 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 |
| 2005/09/09 | 1,530 | 1,530 | 1,510 | 1,530 | +10 | +0.7% | 14,000 |
| 2005/09/08 | 1,530 | 1,540 | 1,510 | 1,520 | -10 | -0.7% | 17,400 |
| 2005/09/07 | 1,510 | 1,560 | 1,490 | 1,530 | +40 | +2.7% | 53,800 |
| 2005/09/06 | 1,500 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 15,700 |
| 2005/09/05 | 1,500 | 1,510 | 1,490 | 1,510 | ±0 | ±0% | 7,500 |
| 2005/09/02 | 1,520 | 1,530 | 1,490 | 1,510 | -10 | -0.7% | 21,700 |
| 2005/09/01 | 1,540 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 23,200 |
| 2005/08/31 | 1,500 | 1,550 | 1,460 | 1,540 | +40 | +2.7% | 50,600 |
| 2005/08/30 | 1,530 | 1,530 | 1,480 | 1,500 | -10 | -0.7% | 41,600 |
| 2005/08/29 | 1,560 | 1,560 | 1,480 | 1,510 | -40 | -2.6% | 45,100 |
| 2005/08/26 | 1,570 | 1,620 | 1,540 | 1,550 | -10 | -0.6% | 50,100 |
| 2005/08/25 | 1,560 | 1,580 | 1,530 | 1,560 | -30 | -1.9% | 77,200 |
| 2005/08/24 | 1,510 | 1,670 | 1,500 | 1,590 | +120 | +8.2% | 500,000 |
| 2005/08/23 | 1,550 | 1,570 | 1,470 | 1,470 | -140 | -8.7% | 192,300 |
| 2005/08/22 | 1,430 | 1,610 | 1,420 | 1,610 | +200 | +14.2% | 304,300 |
| 2005/08/19 | 1,390 | 1,420 | 1,390 | 1,410 | +20 | +1.4% | 22,000 |
| 2005/08/18 | 1,450 | 1,450 | 1,340 | 1,390 | -40 | -2.8% | 91,300 |
| 2005/08/17 | 1,440 | 1,440 | 1,420 | 1,430 | -10 | -0.7% | 9,800 |
| 2005/08/16 | 1,450 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 13,200 |
| 2005/08/15 | 1,420 | 1,460 | 1,420 | 1,440 | ±0 | ±0% | 18,600 |
| 2005/08/12 | 1,460 | 1,460 | 1,410 | 1,440 | -20 | -1.4% | 50,100 |
| 2005/08/11 | 1,400 | 1,480 | 1,350 | 1,460 | -100 | -6.4% | 247,000 |
| 2005/08/10 | 1,550 | 1,600 | 1,540 | 1,560 | +10 | +0.6% | 35,200 |
| 2005/08/09 | 1,560 | 1,630 | 1,540 | 1,550 | -40 | -2.5% | 67,300 |
| 2005/08/08 | 1,450 | 1,630 | 1,420 | 1,590 | +160 | +11.2% | 257,600 |
| 2005/08/05 | 1,410 | 1,520 | 1,410 | 1,430 | +10 | +0.7% | 31,800 |
| 2005/08/04 | 1,450 | 1,460 | 1,410 | 1,420 | -30 | -2.1% | 30,800 |
| 2005/08/03 | 1,520 | 1,520 | 1,430 | 1,450 | -60 | -4% | 51,600 |
| 2005/08/02 | 1,630 | 1,700 | 1,490 | 1,510 | -90 | -5.6% | 309,500 |
| 2005/08/01 | 1,500 | 1,600 | 1,500 | 1,600 | +200 | +14.3% | 156,600 |
| 2005/07/29 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 17,000 |
| 2005/07/28 | 1,450 | 1,450 | 1,390 | 1,410 | -30 | -2.1% | 43,100 |
| 2005/07/27 | 1,470 | 1,470 | 1,430 | 1,440 | +10 | +0.7% | 47,800 |
| 2005/07/26 | 1,470 | 1,470 | 1,400 | 1,430 | -60 | -4% | 53,000 |
| 2005/07/25 | 1,500 | 1,510 | 1,430 | 1,490 | -10 | -0.7% | 54,100 |
| 2005/07/22 | 1,490 | 1,510 | 1,480 | 1,500 | +10 | +0.7% | 16,800 |
| 2005/07/21 | 1,520 | 1,530 | 1,490 | 1,490 | -30 | -2% | 19,900 |
| 2005/07/20 | 1,560 | 1,560 | 1,500 | 1,520 | -60 | -3.8% | 76,900 |
| 2005/07/19 | 1,610 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 29,200 |
4801～
4850
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 | 6,300円 | - | - | 0.00% | - | 1.68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 | 107,000円 | -16.5% | - | 0.00% | - | 2.96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 | 84,100円 | +10.1% | -97.8% | 0.00% | 124.04倍 | 1.34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
