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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 58 | 64 | 58 | 61 | -4 | -6.2% | 718,700 |
| 2025/04/02 | 71 | 71 | 64 | 65 | -6 | -8.5% | 1,225,600 |
| 2025/04/01 | 72 | 79 | 69 | 71 | ±0 | ±0% | 1,458,300 |
| 2025/03/31 | 71 | 85 | 68 | 71 | -3 | -4.1% | 4,766,000 |
| 2025/03/28 | 66 | 75 | 61 | 74 | +8 | +12.1% | 3,758,100 |
| 2025/03/27 | 69 | 69 | 64 | 66 | -4 | -5.7% | 889,000 |
| 2025/03/26 | 65 | 73 | 64 | 70 | +3 | +4.5% | 1,340,300 |
| 2025/03/25 | 66 | 73 | 63 | 67 | -2 | -2.9% | 3,166,800 |
| 2025/03/24 | 77 | 78 | 66 | 69 | +12 | +21.1% | 7,336,200 |
| 2025/03/21 | 56 | 62 | 54 | 57 | +2 | +3.6% | 2,051,700 |
| 2025/03/19 | 55 | 57 | 53 | 55 | ±0 | ±0% | 440,500 |
| 2025/03/18 | 57 | 59 | 54 | 55 | -1 | -1.8% | 415,300 |
| 2025/03/17 | 58 | 62 | 54 | 56 | -3 | -5.1% | 1,426,600 |
| 2025/03/14 | 62 | 62 | 55 | 59 | -1 | -1.7% | 1,335,200 |
| 2025/03/13 | 50 | 66 | 50 | 60 | +11 | +22.4% | 5,322,400 |
| 2025/03/12 | 49 | 56 | 49 | 49 | ±0 | ±0% | 1,240,300 |
| 2025/03/11 | 49 | 50 | 48 | 49 | -1 | -2% | 117,700 |
| 2025/03/10 | 51 | 51 | 49 | 50 | -1 | -2% | 197,200 |
| 2025/03/07 | 51 | 56 | 50 | 51 | -1 | -1.9% | 785,600 |
| 2025/03/06 | 47 | 57 | 47 | 52 | +5 | +10.6% | 2,072,700 |
| 2025/03/05 | 46 | 47 | 46 | 47 | ±0 | ±0% | 53,200 |
| 2025/03/04 | 47 | 47 | 45 | 47 | ±0 | ±0% | 133,500 |
| 2025/03/03 | 49 | 49 | 47 | 47 | -2 | -4.1% | 129,300 |
| 2025/02/28 | 49 | 50 | 49 | 49 | -1 | -2% | 110,900 |
| 2025/02/27 | 50 | 50 | 49 | 50 | +1 | +2% | 28,200 |
| 2025/02/26 | 52 | 52 | 49 | 49 | -3 | -5.8% | 133,600 |
| 2025/02/25 | 51 | 52 | 50 | 52 | +1 | +2% | 103,700 |
| 2025/02/21 | 52 | 53 | 51 | 51 | -1 | -1.9% | 97,500 |
| 2025/02/20 | 49 | 52 | 48 | 52 | +2 | +4% | 271,900 |
| 2025/02/19 | 48 | 51 | 47 | 50 | +3 | +6.4% | 315,100 |
| 2025/02/18 | 46 | 49 | 46 | 47 | +1 | +2.2% | 264,800 |
| 2025/02/17 | 46 | 47 | 45 | 46 | ±0 | ±0% | 28,600 |
| 2025/02/14 | 47 | 47 | 45 | 46 | ±0 | ±0% | 96,300 |
| 2025/02/13 | 44 | 46 | 44 | 46 | +2 | +4.5% | 64,500 |
| 2025/02/12 | 44 | 45 | 43 | 44 | +1 | +2.3% | 62,200 |
| 2025/02/10 | 43 | 45 | 42 | 43 | ±0 | ±0% | 67,900 |
| 2025/02/07 | 42 | 44 | 42 | 43 | +1 | +2.4% | 23,200 |
| 2025/02/06 | 43 | 43 | 42 | 42 | ±0 | ±0% | 15,300 |
| 2025/02/05 | 42 | 43 | 42 | 42 | ±0 | ±0% | 5,900 |
| 2025/02/04 | 42 | 43 | 42 | 42 | ±0 | ±0% | 42,200 |
| 2025/02/03 | 41 | 43 | 41 | 42 | +1 | +2.4% | 61,000 |
| 2025/01/31 | 42 | 43 | 41 | 41 | -1 | -2.4% | 11,600 |
| 2025/01/30 | 42 | 42 | 41 | 42 | -1 | -2.3% | 10,400 |
| 2025/01/29 | 42 | 43 | 41 | 43 | +2 | +4.9% | 43,500 |
| 2025/01/28 | 41 | 42 | 41 | 41 | -1 | -2.4% | 13,800 |
| 2025/01/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 28,000 |
| 2025/01/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 49,700 |
| 2025/01/23 | 42 | 43 | 41 | 42 | -1 | -2.3% | 22,700 |
| 2025/01/22 | 42 | 43 | 41 | 43 | +1 | +2.4% | 27,600 |
| 2025/01/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 43,100 |
1～
50
件表示中 / 5946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 | 6,100円 | - | - | 0.00% | - | 1.63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 |
| Ｇモンスター | 49,300円 | +20.1% | +32.9% | 2.03% | 7.55倍 | 1.11倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| Ｄ＆Ｉ | - | - | - | - | - | - |
|
- |
| パパネッツ | 83,300円 | +11.4% | -3.2% | 2.64% | 6.18倍 | 1.16倍 |
|
- |
| 田 谷 | 29,300円 | -1.5% | - | 0.00% | 14.75倍 | 4.29倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
市場注目の銘柄
チャート関連のコラム
