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 |
|---|---|---|---|---|---|---|---|
| 2001/05/11 | 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 |
| 2001/04/25 | 8,200 | 8,300 | 8,100 | 8,300 | +133.3 | +1.6% | 2,100 |
| 2001/04/24 | 7,766.7 | 8,200 | 7,766.7 | 8,166.7 | ±0 | ±0% | 2,100 |
| 2001/04/23 | 8,166.7 | 8,200 | 8,000 | 8,166.7 | +100 | +1.2% | 3,000 |
| 2001/04/20 | 8,433.3 | 8,633.3 | 8,066.7 | 8,066.7 | -266.6 | -3.2% | 7,800 |
| 2001/04/19 | 8,033.3 | 8,466.7 | 8,000 | 8,333.3 | +366.6 | +4.6% | 6,000 |
| 2001/04/18 | 8,000 | 8,000 | 7,900 | 7,966.7 | -33.3 | -0.4% | 6,000 |
| 2001/04/17 | 7,966.7 | 8,000 | 7,966.7 | 8,000 | +33.3 | +0.4% | 1,800 |
| 2001/04/16 | 7,966.7 | 7,966.7 | 7,966.7 | 7,966.7 | -200 | -2.4% | 1,200 |
| 2001/04/13 | 8,500 | 8,500 | 8,000 | 8,166.7 | -166.6 | -2% | 6,600 |
| 2001/04/12 | 8,000 | 8,500 | 8,000 | 8,333.3 | +333.3 | +4.2% | 6,600 |
| 2001/04/11 | 8,000 | 8,133.3 | 8,000 | 8,000 | ±0 | ±0% | 3,300 |
| 2001/04/10 | 8,000 | 8,033.3 | 8,000 | 8,000 | ±0 | ±0% | 3,300 |
| 2001/04/09 | 7,833.3 | 8,000 | 7,833.3 | 8,000 | +166.7 | +2.1% | 1,200 |
| 2001/04/06 | 7,933.3 | 7,933.3 | 7,833.3 | 7,833.3 | +166.6 | +2.2% | 2,400 |
| 2001/04/05 | 8,000 | 8,000 | 7,666.7 | 7,666.7 | -333.3 | -4.2% | 1,200 |
| 2001/04/04 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 1,500 |
| 2001/04/03 | 8,000 | 8,000 | 8,000 | 8,000 | -433.3 | -5.1% | 1,200 |
| 2001/04/02 | 8,333.3 | 8,433.3 | 8,166.7 | 8,433.3 | -33.4 | -0.4% | 3,900 |
| 2001/03/30 | 8,333.3 | 8,466.7 | 8,333.3 | 8,466.7 | - | - | 600 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 8,366.7 | 8,500 | 8,033.3 | 8,500 | +133.3 | +1.6% | 1,800 |
| 2001/03/27 | 8,466.7 | 8,466.7 | 8,366.7 | 8,366.7 | ±0 | ±0% | 2,100 |
| 2001/03/26 | 8,366.7 | 8,666.7 | 8,366.7 | 8,366.7 | +200 | +2.4% | 3,600 |
| 2001/03/23 | 8,333.3 | 8,333.3 | 8,166.7 | 8,166.7 | -166.6 | -2% | 1,800 |
| 2001/03/22 | 8,333.3 | 8,333.3 | 8,166.7 | 8,333.3 | ±0 | ±0% | 3,000 |
| 2001/03/21 | 8,300 | 8,333.3 | 8,166.7 | 8,333.3 | -200 | -2.3% | 2,100 |
| 2001/03/19 | 9,000 | 9,000 | 8,533.3 | 8,533.3 | -433.4 | -4.8% | 2,700 |
| 2001/03/16 | 9,066.7 | 9,100 | 8,966.7 | 8,966.7 | +300 | +3.5% | 2,700 |
| 2001/03/15 | 7,866.7 | 8,666.7 | 7,500 | 8,666.7 | +266.7 | +3.2% | 3,900 |
| 2001/03/14 | 8,300 | 8,400 | 7,833.3 | 8,400 | +400 | +5% | 2,400 |
| 2001/03/13 | 7,766.7 | 8,333.3 | 7,500 | 8,000 | -833.3 | -9.4% | 8,400 |
| 2001/03/12 | 9,633.3 | 9,666.7 | 8,833.3 | 8,833.3 | -1,133.4 | -11.4% | 3,600 |
| 2001/03/09 | 10,000 | 10,000 | 9,600 | 9,966.7 | - | - | 26,700 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 7,666.7 | 7,666.7 | 7,000 | 7,333.3 | +333.3 | +4.8% | 5,400 |
| 2001/03/06 | 6,866.7 | 7,033.3 | 6,866.7 | 7,000 | - | - | 2,700 |
| 2001/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/02 | 7,666.7 | 7,666.7 | 6,833.3 | 6,833.3 | -833.4 | -10.9% | 1,800 |
| 2001/03/01 | 7,833.3 | 7,833.3 | 7,666.7 | 7,666.7 | -333.3 | -4.2% | 600 |
| 2001/02/28 | 8,500 | 8,500 | 8,000 | 8,000 | -500 | -5.9% | 1,800 |
| 2001/02/27 | 9,000 | 9,000 | 8,500 | 8,500 | -666.7 | -7.3% | 1,200 |
5651～
5700
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
