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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 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 |
4901～
4950
件表示中 / 6041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 | 10,600円 | - | - | 0.00% | - | 3.58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 |
| ユーラシア | 74,400円 | +13.1% | +8.3% | 4.17% | 24.96倍 | 1.55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 |
| ランシステム | 62,300円 | +7.3% | +17.1% | 0.00% | 22.07倍 | 12.09倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| シダー | 23,300円 | +0.4% | -40.7% | 2.58% | 10.41倍 | 1.76倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
