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 |
|---|---|---|---|---|---|---|---|
| 2005/07/15 | 1,640 | 1,640 | 1,580 | 1,600 | -30 | -1.8% | 41,000 |
| 2005/07/14 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 26,800 |
| 2005/07/13 | 1,640 | 1,640 | 1,570 | 1,600 | -30 | -1.8% | 64,900 |
| 2005/07/12 | 1,640 | 1,660 | 1,610 | 1,630 | ±0 | ±0% | 35,900 |
| 2005/07/11 | 1,630 | 1,640 | 1,630 | 1,630 | +10 | +0.6% | 29,100 |
| 2005/07/08 | 1,660 | 1,680 | 1,620 | 1,620 | -60 | -3.6% | 30,300 |
| 2005/07/07 | 1,710 | 1,750 | 1,670 | 1,680 | -50 | -2.9% | 133,300 |
| 2005/07/06 | 1,610 | 1,730 | 1,610 | 1,730 | +100 | +6.1% | 266,200 |
| 2005/07/05 | 1,610 | 1,630 | 1,590 | 1,630 | +20 | +1.2% | 30,200 |
| 2005/07/04 | 1,620 | 1,620 | 1,590 | 1,610 | ±0 | ±0% | 37,300 |
| 2005/07/01 | 1,650 | 1,650 | 1,600 | 1,610 | -60 | -3.6% | 69,500 |
| 2005/06/30 | 1,660 | 1,670 | 1,630 | 1,670 | +20 | +1.2% | 41,200 |
| 2005/06/29 | 1,670 | 1,690 | 1,640 | 1,650 | -20 | -1.2% | 23,900 |
| 2005/06/28 | 1,650 | 1,720 | 1,610 | 1,670 | +20 | +1.2% | 55,600 |
| 2005/06/27 | 1,670 | 1,670 | 1,620 | 1,650 | -30 | -1.8% | 30,300 |
| 2005/06/24 | 1,690 | 1,690 | 1,620 | 1,680 | -20 | -1.2% | 32,300 |
| 2005/06/23 | 1,720 | 1,760 | 1,670 | 1,700 | -40 | -2.3% | 53,600 |
| 2005/06/22 | 1,660 | 1,770 | 1,640 | 1,740 | +80 | +4.8% | 151,100 |
| 2005/06/21 | 1,630 | 1,670 | 1,630 | 1,660 | ±0 | ±0% | 29,500 |
| 2005/06/20 | 1,630 | 1,680 | 1,630 | 1,660 | +60 | +3.8% | 50,400 |
| 2005/06/17 | 1,660 | 1,700 | 1,590 | 1,600 | -90 | -5.3% | 76,100 |
| 2005/06/16 | 1,670 | 1,700 | 1,610 | 1,690 | +50 | +3% | 74,200 |
| 2005/06/15 | 1,740 | 1,750 | 1,610 | 1,640 | -70 | -4.1% | 142,100 |
| 2005/06/14 | 1,800 | 1,820 | 1,710 | 1,710 | -110 | -6% | 164,100 |
| 2005/06/13 | 1,950 | 1,970 | 1,820 | 1,820 | -70 | -3.7% | 329,000 |
| 2005/06/10 | 1,770 | 1,970 | 1,680 | 1,890 | +210 | +12.5% | 1,148,700 |
| 2005/06/09 | 1,840 | 1,850 | 1,670 | 1,680 | -140 | -7.7% | 370,500 |
| 2005/06/08 | 2,200 | 2,370 | 1,780 | 1,820 | -180 | -9% | 1,503,800 |
| 2005/06/07 | 1,760 | 2,000 | 1,750 | 2,000 | +300 | +17.6% | 525,900 |
| 2005/06/06 | 1,740 | 1,800 | 1,660 | 1,700 | -60 | -3.4% | 193,700 |
| 2005/06/03 | 1,630 | 1,860 | 1,600 | 1,760 | +190 | +12.1% | 880,400 |
| 2005/06/02 | 1,450 | 1,640 | 1,440 | 1,570 | +130 | +9% | 266,000 |
| 2005/06/01 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 2005/05/31 | 1,390 | 1,460 | 1,390 | 1,450 | +40 | +2.8% | 28,000 |
| 2005/05/30 | 1,430 | 1,430 | 1,390 | 1,410 | -20 | -1.4% | 12,300 |
| 2005/05/27 | 1,480 | 1,480 | 1,370 | 1,430 | -30 | -2.1% | 24,100 |
| 2005/05/26 | 1,440 | 1,510 | 1,410 | 1,460 | +20 | +1.4% | 39,600 |
| 2005/05/25 | 1,470 | 1,470 | 1,370 | 1,440 | ±0 | ±0% | 46,000 |
| 2005/05/24 | 1,650 | 1,700 | 1,410 | 1,440 | -90 | -5.9% | 429,300 |
| 2005/05/23 | 1,470 | 1,530 | 1,450 | 1,530 | +200 | +15% | 174,500 |
| 2005/05/20 | 1,350 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 2,300 |
| 2005/05/19 | 1,320 | 1,370 | 1,290 | 1,330 | -10 | -0.7% | 14,600 |
| 2005/05/18 | 1,350 | 1,350 | 1,280 | 1,340 | +20 | +1.5% | 11,100 |
| 2005/05/17 | 1,430 | 1,430 | 1,320 | 1,320 | -30 | -2.2% | 33,100 |
| 2005/05/16 | 1,300 | 1,510 | 1,300 | 1,350 | +40 | +3.1% | 193,300 |
| 2005/05/13 | 1,300 | 1,310 | 1,290 | 1,310 | +10 | +0.8% | 4,700 |
| 2005/05/12 | 1,260 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 3,400 |
| 2005/05/11 | 1,290 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 5,400 |
| 2005/05/10 | 1,300 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 8,700 |
| 2005/05/09 | 1,280 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 5,200 |
4851～
4900
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
