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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,260 | 1,400 | 1,250 | 1,280 | +30 | +2.4% | 8,900 |
| 2003/01/22 | 1,210 | 1,250 | 1,210 | 1,250 | +30 | +2.5% | 1,900 |
| 2003/01/21 | 1,220 | 1,220 | 1,180 | 1,220 | -20 | -1.6% | 12,500 |
| 2003/01/20 | 1,300 | 1,300 | 1,230 | 1,240 | -80 | -6.1% | 2,500 |
| 2003/01/17 | 1,430 | 1,430 | 1,300 | 1,320 | -110 | -7.7% | 1,000 |
| 2003/01/16 | 1,400 | 1,490 | 1,400 | 1,430 | +30 | +2.1% | 3,800 |
| 2003/01/15 | 1,210 | 1,400 | 1,210 | 1,400 | +200 | +16.7% | 2,300 |
| 2003/01/14 | 1,180 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 2,600 |
| 2003/01/10 | 1,200 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 2,100 |
| 2003/01/09 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 1,900 |
| 2003/01/08 | 1,220 | 1,230 | 1,210 | 1,230 | -40 | -3.1% | 700 |
| 2003/01/07 | 1,310 | 1,320 | 1,270 | 1,270 | -40 | -3.1% | 700 |
| 2003/01/06 | 1,340 | 1,340 | 1,310 | 1,310 | +30 | +2.3% | 300 |
| 2002/12/30 | 1,250 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 400 |
| 2002/12/27 | 1,250 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 500 |
| 2002/12/26 | 1,220 | 1,240 | 1,220 | 1,240 | +30 | +2.5% | 300 |
| 2002/12/25 | 1,210 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 2,100 |
| 2002/12/24 | 1,250 | 1,250 | 1,200 | 1,210 | -30 | -2.4% | 2,400 |
| 2002/12/20 | 1,240 | 1,250 | 1,240 | 1,240 | -30 | -2.4% | 1,200 |
| 2002/12/19 | 1,260 | 1,270 | 1,250 | 1,270 | -30 | -2.3% | 2,900 |
| 2002/12/18 | 1,370 | 1,370 | 1,300 | 1,300 | -130 | -9.1% | 2,100 |
| 2002/12/17 | 1,500 | 1,500 | 1,370 | 1,430 | -70 | -4.7% | 2,200 |
| 2002/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | -30 | -2% | 400 |
| 2002/12/13 | 1,580 | 1,590 | 1,500 | 1,530 | -70 | -4.4% | 1,500 |
| 2002/12/12 | 1,560 | 1,600 | 1,530 | 1,600 | +70 | +4.6% | 7,600 |
| 2002/12/11 | 1,350 | 1,530 | 1,350 | 1,530 | +200 | +15% | 1,900 |
| 2002/12/10 | 1,330 | 1,330 | 1,260 | 1,330 | ±0 | ±0% | 2,300 |
| 2002/12/09 | 1,400 | 1,400 | 1,310 | 1,330 | -80 | -5.7% | 3,900 |
| 2002/12/06 | 1,450 | 1,450 | 1,400 | 1,410 | -90 | -6% | 1,100 |
| 2002/12/05 | 1,540 | 1,540 | 1,500 | 1,500 | -30 | -2% | 600 |
| 2002/12/04 | 1,560 | 1,580 | 1,480 | 1,530 | -80 | -5% | 1,600 |
| 2002/12/03 | 1,480 | 1,680 | 1,480 | 1,610 | +130 | +8.8% | 4,000 |
| 2002/12/02 | 1,400 | 1,480 | 1,400 | 1,480 | +100 | +7.2% | 1,700 |
| 2002/11/29 | 1,370 | 1,400 | 1,350 | 1,380 | +30 | +2.2% | 1,600 |
| 2002/11/28 | 1,350 | 1,440 | 1,350 | 1,350 | +100 | +8% | 1,300 |
| 2002/11/27 | 1,240 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 400 |
| 2002/11/26 | 1,250 | 1,260 | 1,220 | 1,230 | -10 | -0.8% | 2,000 |
| 2002/11/25 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 700 |
| 2002/11/22 | 1,240 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 1,300 |
| 2002/11/21 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 700 |
| 2002/11/20 | 1,220 | 1,290 | 1,200 | 1,220 | +10 | +0.8% | 4,600 |
| 2002/11/19 | 1,350 | 1,350 | 1,200 | 1,210 | -140 | -10.4% | 1,900 |
| 2002/11/18 | 1,340 | 1,360 | 1,340 | 1,350 | +30 | +2.3% | 3,500 |
| 2002/11/15 | 1,390 | 1,390 | 1,300 | 1,320 | -80 | -5.7% | 4,700 |
| 2002/11/14 | 1,420 | 1,420 | 1,400 | 1,400 | -140 | -9.1% | 1,100 |
| 2002/11/13 | 1,520 | 1,600 | 1,450 | 1,540 | -130 | -7.8% | 10,400 |
| 2002/11/12 | 1,570 | 1,670 | 1,570 | 1,670 | +70 | +4.4% | 3,000 |
| 2002/11/11 | 1,610 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 1,200 |
| 2002/11/08 | 1,630 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 800 |
| 2002/11/07 | 1,660 | 1,690 | 1,630 | 1,630 | +20 | +1.2% | 1,000 |
5351～
5400
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 | 34,000円 | -23.2% | - | 0.00% | - | 1.98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 | 88,000円 | +10.1% | +221.9% | 3.41% | 7.20倍 | 1.34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
