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 |
|---|---|---|---|---|---|---|---|
| 2001/07/09 | 4,966.7 | 5,000 | 4,766.7 | 4,833.3 | -333.4 | -6.5% | 6,000 |
| 2001/07/06 | 4,600 | 5,300 | 4,566.7 | 5,166.7 | +500 | +10.7% | 13,200 |
| 2001/07/05 | 4,733.3 | 4,766.7 | 4,633.3 | 4,666.7 | -100 | -2.1% | 11,100 |
| 2001/07/04 | 4,900 | 4,900 | 4,700 | 4,766.7 | -133.3 | -2.7% | 15,900 |
| 2001/07/03 | 5,100 | 5,100 | 4,866.7 | 4,900 | -200 | -3.9% | 11,100 |
| 2001/07/02 | 5,333.3 | 5,366.7 | 5,066.7 | 5,100 | -233.3 | -4.4% | 14,100 |
| 2001/06/29 | 5,100 | 5,500 | 5,100 | 5,333.3 | +266.6 | +5.3% | 24,000 |
| 2001/06/28 | 5,700 | 5,766.7 | 5,066.7 | 5,066.7 | -333.3 | -6.2% | 58,500 |
| 2001/06/27 | 5,066.7 | 5,400 | 5,000 | 5,400 | +666.7 | +14.1% | 64,200 |
| 2001/06/26 | 4,366.7 | 4,966.7 | 4,366.7 | 4,733.3 | +233.3 | +5.2% | 50,100 |
| 2001/06/25 | 4,566.7 | 4,766.7 | 4,466.7 | 4,500 | -66.7 | -1.5% | 59,100 |
| 2001/06/22 | 4,966.7 | 4,966.7 | 4,500 | 4,566.7 | -433.3 | -8.7% | 18,300 |
| 2001/06/21 | 5,333.3 | 5,333.3 | 4,833.3 | 5,000 | -833.3 | -14.3% | 20,700 |
| 2001/06/20 | 5,966.7 | 5,966.7 | 5,800 | 5,833.3 | -300 | -4.9% | 1,800 |
| 2001/06/19 | 6,033.3 | 6,133.3 | 6,033.3 | 6,133.3 | -300 | -4.7% | 1,200 |
| 2001/06/18 | 6,500 | 6,500 | 6,433.3 | 6,433.3 | -100 | -1.5% | 600 |
| 2001/06/15 | 6,533.3 | 6,533.3 | 6,533.3 | 6,533.3 | -133.4 | -2% | 300 |
| 2001/06/14 | 6,900 | 6,900 | 6,666.7 | 6,666.7 | -333.3 | -4.8% | 1,200 |
| 2001/06/13 | 7,000 | 7,000 | 7,000 | 7,000 | -66.7 | -0.9% | 600 |
| 2001/06/12 | 7,300 | 7,333.3 | 7,066.7 | 7,066.7 | -700 | -9% | 900 |
| 2001/06/11 | 7,766.7 | 7,766.7 | 7,766.7 | 7,766.7 | -66.6 | -0.9% | 300 |
| 2001/06/08 | 7,833.3 | 7,833.3 | 7,833.3 | 7,833.3 | - | - | 300 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 7,833.3 | 7,833.3 | 7,833.3 | 7,833.3 | +33.3 | +0.4% | 600 |
| 2001/06/05 | 7,800 | 7,800 | 7,800 | 7,800 | -33.3 | -0.4% | 300 |
| 2001/06/04 | 7,966.7 | 8,000 | 7,833.3 | 7,833.3 | -133.4 | -1.7% | 900 |
| 2001/06/01 | 7,933.3 | 7,966.7 | 7,833.3 | 7,966.7 | -166.6 | -2% | 1,500 |
| 2001/05/31 | 8,000 | 8,133.3 | 7,866.7 | 8,133.3 | -33.4 | -0.4% | 2,700 |
| 2001/05/30 | 8,133.3 | 8,166.7 | 8,100 | 8,166.7 | -100 | -1.2% | 900 |
| 2001/05/29 | 8,233.3 | 8,266.7 | 8,233.3 | 8,266.7 | -66.6 | -0.8% | 1,200 |
| 2001/05/28 | 8,266.7 | 8,333.3 | 8,000 | 8,333.3 | +233.3 | +2.9% | 6,300 |
| 2001/05/25 | 8,166.7 | 8,366.7 | 8,066.7 | 8,100 | ±0 | ±0% | 3,600 |
| 2001/05/24 | 8,333.3 | 8,333.3 | 8,100 | 8,100 | -233.3 | -2.8% | 2,100 |
| 2001/05/23 | 8,066.7 | 8,333.3 | 8,066.7 | 8,333.3 | +133.3 | +1.6% | 900 |
| 2001/05/22 | 8,466.7 | 8,466.7 | 8,200 | 8,200 | -266.7 | -3.1% | 2,700 |
| 2001/05/21 | 8,766.7 | 8,766.7 | 8,166.7 | 8,466.7 | +166.7 | +2% | 2,700 |
| 2001/05/18 | 8,100 | 8,300 | 8,100 | 8,300 | +200 | +2.5% | 1,500 |
| 2001/05/17 | 8,066.7 | 8,100 | 8,066.7 | 8,100 | +33.3 | +0.4% | 1,200 |
| 2001/05/16 | 8,500 | 8,500 | 8,066.7 | 8,066.7 | - | - | 2,400 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 8,733.3 | 8,733.3 | 8,733.3 | 8,733.3 | +266.6 | +3.1% | 900 |
| 2001/05/11 | 8,666.7 | 8,833.3 | 8,466.7 | 8,466.7 | +33.4 | +0.4% | 2,100 |
| 2001/05/10 | 8,800 | 8,800 | 8,433.3 | 8,433.3 | -366.7 | -4.2% | 600 |
| 2001/05/09 | 8,966.7 | 8,966.7 | 8,633.3 | 8,800 | +100 | +1.1% | 3,900 |
| 2001/05/08 | 8,833.3 | 8,833.3 | 8,700 | 8,700 | -366.7 | -4% | 900 |
| 2001/05/07 | 9,100 | 9,100 | 9,066.7 | 9,066.7 | -33.3 | -0.4% | 1,200 |
| 2001/05/02 | 9,100 | 9,100 | 8,833.3 | 9,100 | -66.7 | -0.7% | 1,200 |
| 2001/05/01 | 9,166.7 | 9,166.7 | 9,166.7 | 9,166.7 | ±0 | ±0% | 900 |
| 2001/04/27 | 8,866.7 | 9,166.7 | 8,866.7 | 9,166.7 | +300 | +3.4% | 6,900 |
| 2001/04/26 | 8,300 | 9,000 | 8,300 | 8,866.7 | +566.7 | +6.8% | 9,300 |
5601～
5650
件表示中 / 5732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 | 6,200円 | - | - | 0.00% | - | 1.60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 |
| アーキテクツＳＪ | 55,200円 | +159.1% | - | 0.00% | 34.52倍 | 27.17倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧの出資で店舗あっせんも |
| ＡＨＣＧ | 77,100円 | +6.8% | +52.9% | 0.00% | 22.93倍 | 1.39倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| Ｔ．Ｓ．Ｉ | 102,300円 | +11.3% | -12.5% | 0.00% | 14.22倍 | 1.30倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| Ｈヴェラス | 73,900円 | - | - | - | - | 0.42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
