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 |
|---|---|---|---|---|---|---|---|
| 2001/10/02 | 3,900 | 4,210 | 3,820 | 4,100 | +200 | +5.1% | 3,700 |
| 2001/10/01 | 3,760 | 3,900 | 3,710 | 3,900 | +130 | +3.4% | 500 |
| 2001/09/28 | 3,710 | 3,770 | 3,700 | 3,770 | +70 | +1.9% | 1,600 |
| 2001/09/27 | 3,730 | 3,730 | 3,700 | 3,700 | -40 | -1.1% | 600 |
| 2001/09/26 | 3,740 | 3,740 | 3,700 | 3,740 | +20 | +0.5% | 500 |
| 2001/09/25 | 3,650 | 3,800 | 3,650 | 3,720 | +140 | +3.9% | 1,000 |
| 2001/09/21 | 3,580 | 3,580 | 3,500 | 3,580 | -20 | -0.6% | 2,400 |
| 2001/09/20 | 3,700 | 3,700 | 3,550 | 3,600 | -100 | -2.7% | 1,400 |
| 2001/09/19 | 3,300 | 3,740 | 3,300 | 3,700 | +350 | +10.4% | 2,500 |
| 2001/09/18 | 3,350 | 3,400 | 3,350 | 3,350 | -50 | -1.5% | 2,000 |
| 2001/09/17 | 3,500 | 3,500 | 3,350 | 3,400 | -200 | -5.6% | 900 |
| 2001/09/14 | 3,680 | 3,680 | 3,600 | 3,600 | -80 | -2.2% | 1,200 |
| 2001/09/13 | 3,500 | 3,680 | 3,450 | 3,680 | - | - | 1,200 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 3,800 | 3,990 | 3,800 | 3,950 | +340 | +9.4% | 3,800 |
| 2001/09/10 | 3,740 | 3,740 | 3,510 | 3,610 | -250 | -6.5% | 1,400 |
| 2001/09/07 | 3,990 | 3,990 | 3,750 | 3,860 | -290 | -7% | 2,300 |
| 2001/09/06 | 4,190 | 4,190 | 4,100 | 4,150 | -60 | -1.4% | 1,900 |
| 2001/09/05 | 4,420 | 4,420 | 4,210 | 4,210 | -190 | -4.3% | 600 |
| 2001/09/04 | 4,300 | 4,400 | 4,200 | 4,400 | -10 | -0.2% | 1,900 |
| 2001/09/03 | 4,590 | 4,590 | 4,330 | 4,410 | -210 | -4.5% | 1,500 |
| 2001/08/31 | 4,700 | 4,720 | 4,620 | 4,620 | -180 | -3.8% | 900 |
| 2001/08/30 | 4,990 | 4,990 | 4,600 | 4,800 | -200 | -4% | 3,000 |
| 2001/08/29 | 5,440 | 5,440 | 5,000 | 5,000 | -450 | -8.3% | 2,400 |
| 2001/08/28 | 5,600 | 5,700 | 5,300 | 5,450 | +250 | +4.8% | 5,500 |
| 2001/08/27 | 5,500 | 5,500 | 5,200 | 5,200 | -100 | -1.9% | 19,500 |
| 2001/08/24 | 5,433.3 | 5,533.3 | 5,266.7 | 5,300 | -33.3 | -0.6% | 10,500 |
| 2001/08/23 | 5,433.3 | 5,533.3 | 5,333.3 | 5,333.3 | -100 | -1.8% | 5,700 |
| 2001/08/22 | 5,366.7 | 5,566.7 | 5,366.7 | 5,433.3 | -133.4 | -2.4% | 3,600 |
| 2001/08/21 | 5,833.3 | 5,866.7 | 5,566.7 | 5,566.7 | -233.3 | -4% | 10,500 |
| 2001/08/20 | 6,000 | 6,000 | 5,733.3 | 5,800 | -166.7 | -2.8% | 18,900 |
| 2001/08/17 | 5,533.3 | 5,966.7 | 5,533.3 | 5,966.7 | +433.4 | +7.8% | 28,800 |
| 2001/08/16 | 5,300 | 5,600 | 5,300 | 5,533.3 | +233.3 | +4.4% | 20,700 |
| 2001/08/15 | 5,200 | 5,333.3 | 5,133.3 | 5,300 | +166.7 | +3.2% | 20,700 |
| 2001/08/14 | 4,866.7 | 5,133.3 | 4,866.7 | 5,133.3 | +433.3 | +9.2% | 11,700 |
| 2001/08/13 | 4,900 | 4,900 | 4,700 | 4,700 | -233.3 | -4.7% | 5,100 |
| 2001/08/10 | 5,233.3 | 5,233.3 | 4,933.3 | 4,933.3 | -300 | -5.7% | 16,500 |
| 2001/08/09 | 5,233.3 | 5,333.3 | 5,000 | 5,233.3 | -233.4 | -4.3% | 33,000 |
| 2001/08/08 | 5,466.7 | 5,466.7 | 5,233.3 | 5,466.7 | +666.7 | +13.9% | 63,600 |
| 2001/08/07 | 4,833.3 | 4,833.3 | 4,700 | 4,800 | -33.3 | -0.7% | 11,700 |
| 2001/08/06 | 4,866.7 | 4,900 | 4,833.3 | 4,833.3 | ±0 | ±0% | 3,000 |
| 2001/08/03 | 4,766.7 | 4,933.3 | 4,766.7 | 4,833.3 | +266.6 | +5.8% | 6,000 |
| 2001/08/02 | 4,666.7 | 4,733.3 | 4,533.3 | 4,566.7 | +66.7 | +1.5% | 5,700 |
| 2001/08/01 | 4,466.7 | 4,633.3 | 4,466.7 | 4,500 | +66.7 | +1.5% | 5,700 |
| 2001/07/31 | 4,433.3 | 4,633.3 | 4,433.3 | 4,433.3 | ±0 | ±0% | 7,200 |
| 2001/07/30 | 4,766.7 | 4,766.7 | 4,366.7 | 4,433.3 | -300 | -6.3% | 7,500 |
| 2001/07/27 | 4,966.7 | 5,000 | 4,733.3 | 4,733.3 | -166.7 | -3.4% | 2,700 |
| 2001/07/26 | 5,000 | 5,000 | 4,900 | 4,900 | -100 | -2% | 1,500 |
| 2001/07/25 | 5,000 | 5,033.3 | 4,933.3 | 5,000 | ±0 | ±0% | 3,000 |
| 2001/07/24 | 4,666.7 | 5,000 | 4,666.7 | 5,000 | +166.7 | +3.4% | 3,300 |
5551～
5600
件表示中 / 5741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 | 6,500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 |
| ＣａＳｙ | 87,700円 | +10.0% | - | 0.00% | - | 6.94倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| アトラＧ | 16,000円 | +6.4% | +77.4% | 0.00% | 20.54倍 | 1.14倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| アウンコンサル | 21,300円 | +25.6% | - | 0.00% | - | 2.82倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ２４７ | 27,000円 | -12.8% | - | 0.00% | - | 12.06倍 |
|
主力はパーソナルトレーニングで短期集中のジム。完全個室で対応。女性専用ジムも開設 |
市場注目の銘柄
チャート関連のコラム
