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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 50 | 52 | 50 | 51 | +1 | +2% | 122,000 |
| 2024/11/21 | 49 | 51 | 49 | 50 | ±0 | ±0% | 102,500 |
| 2024/11/20 | 49 | 51 | 49 | 50 | ±0 | ±0% | 60,000 |
| 2024/11/19 | 50 | 51 | 49 | 50 | ±0 | ±0% | 116,400 |
| 2024/11/18 | 49 | 52 | 49 | 50 | +1 | +2% | 238,400 |
| 2024/11/15 | 49 | 50 | 48 | 49 | -1 | -2% | 132,600 |
| 2024/11/14 | 49 | 51 | 49 | 50 | +1 | +2% | 34,600 |
| 2024/11/13 | 50 | 50 | 49 | 49 | -1 | -2% | 48,200 |
| 2024/11/12 | 49 | 50 | 49 | 50 | +2 | +4.2% | 34,000 |
| 2024/11/11 | 49 | 49 | 48 | 48 | -1 | -2% | 9,800 |
| 2024/11/08 | 48 | 50 | 47 | 49 | +1 | +2.1% | 236,200 |
| 2024/11/07 | 50 | 55 | 47 | 48 | -2 | -4% | 1,029,500 |
| 2024/11/06 | 48 | 51 | 47 | 50 | +3 | +6.4% | 416,500 |
| 2024/11/05 | 46 | 49 | 46 | 47 | ±0 | ±0% | 176,900 |
| 2024/11/01 | 46 | 47 | 45 | 47 | ±0 | ±0% | 212,900 |
| 2024/10/31 | 48 | 48 | 47 | 47 | ±0 | ±0% | 45,200 |
| 2024/10/30 | 48 | 48 | 47 | 47 | ±0 | ±0% | 117,800 |
| 2024/10/29 | 47 | 48 | 47 | 47 | +1 | +2.2% | 90,900 |
| 2024/10/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 55,000 |
| 2024/10/25 | 47 | 48 | 46 | 46 | -1 | -2.1% | 79,000 |
| 2024/10/24 | 49 | 49 | 47 | 47 | -1 | -2.1% | 55,600 |
| 2024/10/23 | 48 | 49 | 48 | 48 | ±0 | ±0% | 7,300 |
| 2024/10/22 | 48 | 49 | 48 | 48 | ±0 | ±0% | 17,600 |
| 2024/10/21 | 50 | 50 | 48 | 48 | -1 | -2% | 68,400 |
| 2024/10/18 | 48 | 50 | 48 | 49 | ±0 | ±0% | 27,600 |
| 2024/10/17 | 49 | 49 | 48 | 49 | +1 | +2.1% | 40,200 |
| 2024/10/16 | 49 | 49 | 48 | 48 | -1 | -2% | 36,700 |
| 2024/10/15 | 50 | 50 | 49 | 49 | -1 | -2% | 17,800 |
| 2024/10/11 | 49 | 50 | 49 | 50 | +1 | +2% | 6,700 |
| 2024/10/10 | 50 | 50 | 49 | 49 | ±0 | ±0% | 13,300 |
| 2024/10/09 | 49 | 51 | 49 | 49 | -1 | -2% | 30,900 |
| 2024/10/08 | 50 | 50 | 50 | 50 | ±0 | ±0% | 13,100 |
| 2024/10/07 | 51 | 51 | 50 | 50 | ±0 | ±0% | 28,200 |
| 2024/10/04 | 51 | 51 | 50 | 50 | -1 | -2% | 8,800 |
| 2024/10/03 | 51 | 51 | 50 | 51 | +1 | +2% | 8,100 |
| 2024/10/02 | 50 | 51 | 50 | 50 | ±0 | ±0% | 63,900 |
| 2024/10/01 | 50 | 51 | 50 | 50 | ±0 | ±0% | 8,200 |
| 2024/09/30 | 50 | 50 | 49 | 50 | -1 | -2% | 46,400 |
| 2024/09/27 | 51 | 51 | 50 | 51 | +1 | +2% | 78,100 |
| 2024/09/26 | 51 | 51 | 50 | 50 | -1 | -2% | 32,400 |
| 2024/09/25 | 52 | 52 | 51 | 51 | -1 | -1.9% | 19,900 |
| 2024/09/24 | 51 | 52 | 50 | 52 | +1 | +2% | 51,200 |
| 2024/09/20 | 51 | 52 | 50 | 51 | ±0 | ±0% | 102,300 |
| 2024/09/19 | 51 | 52 | 50 | 51 | ±0 | ±0% | 12,400 |
| 2024/09/18 | 51 | 52 | 50 | 51 | +1 | +2% | 28,200 |
| 2024/09/17 | 51 | 52 | 50 | 50 | ±0 | ±0% | 62,000 |
| 2024/09/13 | 51 | 52 | 50 | 50 | -1 | -2% | 30,300 |
| 2024/09/12 | 52 | 52 | 50 | 51 | -1 | -1.9% | 120,800 |
| 2024/09/11 | 52 | 52 | 51 | 52 | -1 | -1.9% | 112,600 |
| 2024/09/10 | 53 | 53 | 52 | 53 | ±0 | ±0% | 45,700 |
1～
50
件表示中 / 5860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 | 5,100円 | - | - | 0.00% | - | 1.36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 |
| ログリー | 34,200円 | -23.2% | - | 0.00% | - | 1.99倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
| アクセスＧＨＤ | 89,200円 | +10.1% | +221.9% | 3.36% | 7.30倍 | 1.36倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校・留学生支援を展開。プロネクサスと提携 |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
