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 |
|---|---|---|---|---|---|---|---|
| 2005/05/06 | 1,250 | 1,280 | 1,230 | 1,280 | +30 | +2.4% | 2,700 |
| 2005/05/02 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 3,500 |
| 2005/04/28 | 1,250 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 6,200 |
| 2005/04/27 | 1,240 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 5,200 |
| 2005/04/26 | 1,270 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 2,700 |
| 2005/04/25 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 3,900 |
| 2005/04/22 | 1,270 | 1,290 | 1,230 | 1,280 | +30 | +2.4% | 9,900 |
| 2005/04/21 | 1,230 | 1,280 | 1,200 | 1,250 | +10 | +0.8% | 13,300 |
| 2005/04/20 | 1,260 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 4,200 |
| 2005/04/19 | 1,270 | 1,270 | 1,230 | 1,250 | +20 | +1.6% | 6,100 |
| 2005/04/18 | 1,200 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 5,700 |
| 2005/04/15 | 1,250 | 1,250 | 1,210 | 1,220 | -40 | -3.2% | 8,000 |
| 2005/04/14 | 1,290 | 1,290 | 1,250 | 1,260 | -20 | -1.6% | 3,500 |
| 2005/04/13 | 1,260 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 2,100 |
| 2005/04/12 | 1,300 | 1,300 | 1,260 | 1,280 | -10 | -0.8% | 5,900 |
| 2005/04/11 | 1,280 | 1,330 | 1,270 | 1,290 | +50 | +4% | 15,100 |
| 2005/04/08 | 1,220 | 1,270 | 1,220 | 1,240 | +20 | +1.6% | 7,200 |
| 2005/04/07 | 1,240 | 1,240 | 1,210 | 1,220 | -30 | -2.4% | 2,000 |
| 2005/04/06 | 1,250 | 1,270 | 1,240 | 1,250 | -50 | -3.8% | 7,900 |
| 2005/04/05 | 1,200 | 1,300 | 1,200 | 1,300 | +100 | +8.3% | 15,200 |
| 2005/04/04 | 1,200 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 27,700 |
| 2005/04/01 | 1,170 | 1,210 | 1,170 | 1,190 | +40 | +3.5% | 61,900 |
| 2005/03/31 | 1,300 | 1,300 | 1,150 | 1,150 | -200 | -14.8% | 130,500 |
| 2005/03/30 | 1,380 | 1,380 | 1,320 | 1,350 | -60 | -4.3% | 12,100 |
| 2005/03/29 | 1,390 | 1,430 | 1,390 | 1,410 | ±0 | ±0% | 4,000 |
| 2005/03/28 | 1,390 | 1,420 | 1,390 | 1,410 | -10 | -0.7% | 9,900 |
| 2005/03/25 | 1,410 | 1,450 | 1,390 | 1,420 | +10 | +0.7% | 5,500 |
| 2005/03/24 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 6,600 |
| 2005/03/23 | 1,420 | 1,420 | 1,390 | 1,400 | ±0 | ±0% | 5,700 |
| 2005/03/22 | 1,430 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 6,200 |
| 2005/03/18 | 1,390 | 1,430 | 1,380 | 1,420 | +50 | +3.6% | 10,700 |
| 2005/03/17 | 1,370 | 1,390 | 1,360 | 1,370 | -30 | -2.1% | 2,700 |
| 2005/03/16 | 1,390 | 1,400 | 1,360 | 1,400 | -10 | -0.7% | 7,500 |
| 2005/03/15 | 1,400 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 10,200 |
| 2005/03/14 | 1,430 | 1,440 | 1,390 | 1,420 | -10 | -0.7% | 8,100 |
| 2005/03/11 | 1,440 | 1,440 | 1,400 | 1,430 | -50 | -3.4% | 8,100 |
| 2005/03/10 | 1,430 | 1,490 | 1,430 | 1,480 | +50 | +3.5% | 8,900 |
| 2005/03/09 | 1,430 | 1,430 | 1,390 | 1,430 | ±0 | ±0% | 19,200 |
| 2005/03/08 | 1,490 | 1,490 | 1,400 | 1,430 | -60 | -4% | 13,400 |
| 2005/03/07 | 1,500 | 1,500 | 1,470 | 1,490 | -10 | -0.7% | 13,400 |
| 2005/03/04 | 1,460 | 1,500 | 1,440 | 1,500 | +50 | +3.4% | 23,500 |
| 2005/03/03 | 1,510 | 1,520 | 1,430 | 1,450 | -50 | -3.3% | 36,000 |
| 2005/03/02 | 1,430 | 1,500 | 1,430 | 1,500 | +70 | +4.9% | 42,800 |
| 2005/03/01 | 1,430 | 1,440 | 1,380 | 1,430 | ±0 | ±0% | 19,600 |
| 2005/02/28 | 1,360 | 1,440 | 1,360 | 1,430 | +80 | +5.9% | 24,100 |
| 2005/02/25 | 1,340 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 7,400 |
| 2005/02/24 | 1,350 | 1,350 | 1,300 | 1,320 | -20 | -1.5% | 11,300 |
| 2005/02/23 | 1,300 | 1,350 | 1,300 | 1,340 | -10 | -0.7% | 14,700 |
| 2005/02/22 | 1,400 | 1,440 | 1,350 | 1,350 | -30 | -2.2% | 13,800 |
| 2005/02/21 | 1,320 | 1,380 | 1,320 | 1,380 | +100 | +7.8% | 12,200 |
4901～
4950
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
