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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,760 | 2,000 | 1,750 | 2,000 | +300 | +17.6% | 525,900 |
| 2005/06/06 | 1,740 | 1,800 | 1,660 | 1,700 | -60 | -3.4% | 193,700 |
| 2005/06/03 | 1,630 | 1,860 | 1,600 | 1,760 | +190 | +12.1% | 880,400 |
| 2005/06/02 | 1,450 | 1,640 | 1,440 | 1,570 | +130 | +9% | 266,000 |
| 2005/06/01 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 10,000 |
| 2005/05/31 | 1,390 | 1,460 | 1,390 | 1,450 | +40 | +2.8% | 28,000 |
| 2005/05/30 | 1,430 | 1,430 | 1,390 | 1,410 | -20 | -1.4% | 12,300 |
| 2005/05/27 | 1,480 | 1,480 | 1,370 | 1,430 | -30 | -2.1% | 24,100 |
| 2005/05/26 | 1,440 | 1,510 | 1,410 | 1,460 | +20 | +1.4% | 39,600 |
| 2005/05/25 | 1,470 | 1,470 | 1,370 | 1,440 | ±0 | ±0% | 46,000 |
| 2005/05/24 | 1,650 | 1,700 | 1,410 | 1,440 | -90 | -5.9% | 429,300 |
| 2005/05/23 | 1,470 | 1,530 | 1,450 | 1,530 | +200 | +15% | 174,500 |
| 2005/05/20 | 1,350 | 1,350 | 1,320 | 1,330 | ±0 | ±0% | 2,300 |
| 2005/05/19 | 1,320 | 1,370 | 1,290 | 1,330 | -10 | -0.7% | 14,600 |
| 2005/05/18 | 1,350 | 1,350 | 1,280 | 1,340 | +20 | +1.5% | 11,100 |
| 2005/05/17 | 1,430 | 1,430 | 1,320 | 1,320 | -30 | -2.2% | 33,100 |
| 2005/05/16 | 1,300 | 1,510 | 1,300 | 1,350 | +40 | +3.1% | 193,300 |
| 2005/05/13 | 1,300 | 1,310 | 1,290 | 1,310 | +10 | +0.8% | 4,700 |
| 2005/05/12 | 1,260 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 3,400 |
| 2005/05/11 | 1,290 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 5,400 |
| 2005/05/10 | 1,300 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 8,700 |
| 2005/05/09 | 1,280 | 1,300 | 1,260 | 1,280 | ±0 | ±0% | 5,200 |
| 2005/05/06 | 1,250 | 1,280 | 1,230 | 1,280 | +30 | +2.4% | 2,700 |
| 2005/05/02 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 3,500 |
| 2005/04/28 | 1,250 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 6,200 |
| 2005/04/27 | 1,240 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 5,200 |
| 2005/04/26 | 1,270 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 2,700 |
| 2005/04/25 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 3,900 |
| 2005/04/22 | 1,270 | 1,290 | 1,230 | 1,280 | +30 | +2.4% | 9,900 |
| 2005/04/21 | 1,230 | 1,280 | 1,200 | 1,250 | +10 | +0.8% | 13,300 |
| 2005/04/20 | 1,260 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 4,200 |
| 2005/04/19 | 1,270 | 1,270 | 1,230 | 1,250 | +20 | +1.6% | 6,100 |
| 2005/04/18 | 1,200 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 5,700 |
| 2005/04/15 | 1,250 | 1,250 | 1,210 | 1,220 | -40 | -3.2% | 8,000 |
| 2005/04/14 | 1,290 | 1,290 | 1,250 | 1,260 | -20 | -1.6% | 3,500 |
| 2005/04/13 | 1,260 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 2,100 |
| 2005/04/12 | 1,300 | 1,300 | 1,260 | 1,280 | -10 | -0.8% | 5,900 |
| 2005/04/11 | 1,280 | 1,330 | 1,270 | 1,290 | +50 | +4% | 15,100 |
| 2005/04/08 | 1,220 | 1,270 | 1,220 | 1,240 | +20 | +1.6% | 7,200 |
| 2005/04/07 | 1,240 | 1,240 | 1,210 | 1,220 | -30 | -2.4% | 2,000 |
| 2005/04/06 | 1,250 | 1,270 | 1,240 | 1,250 | -50 | -3.8% | 7,900 |
| 2005/04/05 | 1,200 | 1,300 | 1,200 | 1,300 | +100 | +8.3% | 15,200 |
| 2005/04/04 | 1,200 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 27,700 |
| 2005/04/01 | 1,170 | 1,210 | 1,170 | 1,190 | +40 | +3.5% | 61,900 |
| 2005/03/31 | 1,300 | 1,300 | 1,150 | 1,150 | -200 | -14.8% | 130,500 |
| 2005/03/30 | 1,380 | 1,380 | 1,320 | 1,350 | -60 | -4.3% | 12,100 |
| 2005/03/29 | 1,390 | 1,430 | 1,390 | 1,410 | ±0 | ±0% | 4,000 |
| 2005/03/28 | 1,390 | 1,420 | 1,390 | 1,410 | -10 | -0.7% | 9,900 |
| 2005/03/25 | 1,410 | 1,450 | 1,390 | 1,420 | +10 | +0.7% | 5,500 |
| 2005/03/24 | 1,410 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 6,600 |
4951～
5000
件表示中 / 6042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 | 9,900円 | - | - | 0.00% | - | 3.35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 |
| テノ． | 54,200円 | +11.1% | +119.8% | 1.66% | 16.51倍 | 1.35倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| ビジネスコー | 227,000円 | +18.7% | +64.6% | 2.20% | 35.86倍 | 3.61倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| オンデック | 87,100円 | -8.3% | -39.8% | 0.00% | 15.18倍 | 2.24倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
| ＭＨグループ | 21,300円 | +8.5% | - | 0.23% | 163.85倍 | 4.89倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
