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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 67 | 67 | 65 | 66 | ±0 | ±0% | 102,800 |
| 2023/02/24 | 66 | 67 | 66 | 66 | ±0 | ±0% | 18,800 |
| 2023/02/22 | 67 | 67 | 66 | 66 | -1 | -1.5% | 8,200 |
| 2023/02/21 | 66 | 67 | 66 | 67 | +1 | +1.5% | 156,000 |
| 2023/02/20 | 66 | 67 | 65 | 66 | -1 | -1.5% | 211,800 |
| 2023/02/17 | 66 | 68 | 65 | 67 | ±0 | ±0% | 79,000 |
| 2023/02/16 | 66 | 67 | 65 | 67 | ±0 | ±0% | 72,100 |
| 2023/02/15 | 66 | 67 | 66 | 67 | ±0 | ±0% | 62,400 |
| 2023/02/14 | 66 | 67 | 65 | 67 | +2 | +3.1% | 119,900 |
| 2023/02/13 | 66 | 67 | 65 | 65 | -2 | -3% | 167,800 |
| 2023/02/10 | 67 | 68 | 67 | 67 | ±0 | ±0% | 18,700 |
| 2023/02/09 | 68 | 68 | 67 | 67 | -1 | -1.5% | 25,000 |
| 2023/02/08 | 67 | 68 | 67 | 68 | +1 | +1.5% | 43,500 |
| 2023/02/07 | 67 | 68 | 67 | 67 | ±0 | ±0% | 42,100 |
| 2023/02/06 | 67 | 69 | 67 | 67 | ±0 | ±0% | 31,000 |
| 2023/02/03 | 69 | 69 | 67 | 67 | -2 | -2.9% | 92,700 |
| 2023/02/02 | 69 | 69 | 68 | 69 | +1 | +1.5% | 40,500 |
| 2023/02/01 | 68 | 69 | 67 | 68 | +1 | +1.5% | 102,000 |
| 2023/01/31 | 68 | 69 | 66 | 67 | -2 | -2.9% | 145,400 |
| 2023/01/30 | 68 | 69 | 68 | 69 | ±0 | ±0% | 10,200 |
| 2023/01/27 | 68 | 70 | 68 | 69 | +1 | +1.5% | 140,700 |
| 2023/01/26 | 70 | 71 | 68 | 68 | -2 | -2.9% | 220,700 |
| 2023/01/25 | 71 | 72 | 70 | 70 | -1 | -1.4% | 122,700 |
| 2023/01/24 | 71 | 75 | 71 | 71 | ±0 | ±0% | 292,100 |
| 2023/01/23 | 72 | 73 | 71 | 71 | ±0 | ±0% | 64,500 |
| 2023/01/20 | 71 | 72 | 71 | 71 | ±0 | ±0% | 84,500 |
| 2023/01/19 | 74 | 75 | 71 | 71 | -3 | -4.1% | 191,800 |
| 2023/01/18 | 73 | 76 | 72 | 74 | +1 | +1.4% | 188,200 |
| 2023/01/17 | 73 | 74 | 72 | 73 | +1 | +1.4% | 27,600 |
| 2023/01/16 | 73 | 75 | 72 | 72 | -1 | -1.4% | 89,200 |
| 2023/01/13 | 73 | 77 | 71 | 73 | +2 | +2.8% | 515,400 |
| 2023/01/12 | 71 | 73 | 70 | 71 | +1 | +1.4% | 149,700 |
| 2023/01/11 | 71 | 72 | 70 | 70 | -2 | -2.8% | 40,300 |
| 2023/01/10 | 70 | 72 | 70 | 72 | +1 | +1.4% | 94,800 |
| 2023/01/06 | 70 | 71 | 70 | 71 | +2 | +2.9% | 29,700 |
| 2023/01/05 | 70 | 71 | 69 | 69 | -1 | -1.4% | 33,900 |
| 2023/01/04 | 71 | 72 | 70 | 70 | -1 | -1.4% | 86,100 |
| 2022/12/30 | 70 | 72 | 70 | 71 | ±0 | ±0% | 36,800 |
| 2022/12/29 | 69 | 71 | 69 | 71 | +2 | +2.9% | 23,700 |
| 2022/12/28 | 69 | 72 | 69 | 69 | -1 | -1.4% | 230,900 |
| 2022/12/27 | 68 | 70 | 67 | 70 | +2 | +2.9% | 217,700 |
| 2022/12/26 | 68 | 69 | 66 | 68 | ±0 | ±0% | 195,000 |
| 2022/12/23 | 69 | 70 | 68 | 68 | -2 | -2.9% | 313,300 |
| 2022/12/22 | 69 | 71 | 68 | 70 | ±0 | ±0% | 182,500 |
| 2022/12/21 | 71 | 71 | 66 | 70 | -1 | -1.4% | 322,900 |
| 2022/12/20 | 76 | 76 | 63 | 71 | -5 | -6.6% | 476,200 |
| 2022/12/19 | 80 | 80 | 76 | 76 | -3 | -3.8% | 109,000 |
| 2022/12/16 | 80 | 82 | 79 | 79 | -1 | -1.3% | 72,900 |
| 2022/12/15 | 81 | 82 | 80 | 80 | -1 | -1.2% | 44,400 |
| 2022/12/14 | 79 | 82 | 79 | 81 | +1 | +1.3% | 137,200 |
301～
350
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
