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 |
|---|---|---|---|---|---|---|---|
| 2003/03/19 | 871 | 871 | 811 | 855 | -16 | -1.8% | 4,400 |
| 2003/03/18 | 893 | 895 | 870 | 871 | -20 | -2.2% | 6,400 |
| 2003/03/17 | 910 | 910 | 870 | 891 | -19 | -2.1% | 3,700 |
| 2003/03/14 | 901 | 920 | 900 | 910 | +10 | +1.1% | 8,700 |
| 2003/03/13 | 900 | 900 | 899 | 900 | -1 | -0.1% | 1,200 |
| 2003/03/12 | 901 | 905 | 881 | 901 | +1 | +0.1% | 9,000 |
| 2003/03/11 | 971 | 971 | 900 | 900 | -71 | -7.3% | 4,400 |
| 2003/03/10 | 1,000 | 1,000 | 965 | 971 | -39 | -3.9% | 6,000 |
| 2003/03/07 | 1,050 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 3,000 |
| 2003/03/06 | 1,070 | 1,070 | 1,020 | 1,060 | -20 | -1.9% | 2,200 |
| 2003/03/05 | 1,080 | 1,100 | 1,080 | 1,080 | -60 | -5.3% | 3,400 |
| 2003/03/04 | 1,140 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 3,300 |
| 2003/03/03 | 1,150 | 1,150 | 1,130 | 1,130 | -40 | -3.4% | 1,300 |
| 2003/02/28 | 1,230 | 1,230 | 1,160 | 1,170 | -20 | -1.7% | 1,700 |
| 2003/02/27 | 1,210 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 1,600 |
| 2003/02/26 | 1,200 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 600 |
| 2003/02/25 | 1,230 | 1,230 | 1,180 | 1,180 | -40 | -3.3% | 3,600 |
| 2003/02/24 | 1,210 | 1,240 | 1,200 | 1,220 | +10 | +0.8% | 3,000 |
| 2003/02/21 | 1,220 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 1,100 |
| 2003/02/20 | 1,220 | 1,220 | 1,200 | 1,210 | -30 | -2.4% | 1,400 |
| 2003/02/19 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 3,100 |
| 2003/02/18 | 1,320 | 1,320 | 1,210 | 1,220 | -110 | -8.3% | 3,100 |
| 2003/02/17 | 1,230 | 1,330 | 1,230 | 1,330 | +80 | +6.4% | 3,000 |
| 2003/02/14 | 1,230 | 1,250 | 1,230 | 1,250 | -60 | -4.6% | 2,300 |
| 2003/02/13 | 1,360 | 1,360 | 1,310 | 1,310 | +30 | +2.3% | 1,800 |
| 2003/02/12 | 1,270 | 1,280 | 1,220 | 1,280 | +20 | +1.6% | 2,700 |
| 2003/02/10 | 1,250 | 1,300 | 1,250 | 1,260 | +10 | +0.8% | 1,600 |
| 2003/02/07 | 1,390 | 1,390 | 1,230 | 1,250 | -150 | -10.7% | 7,400 |
| 2003/02/06 | 1,210 | 1,400 | 1,210 | 1,400 | +200 | +16.7% | 39,900 |
| 2003/02/05 | 1,190 | 1,200 | 1,160 | 1,200 | +30 | +2.6% | 6,400 |
| 2003/02/04 | 1,160 | 1,180 | 1,150 | 1,170 | -10 | -0.8% | 3,200 |
| 2003/02/03 | 1,200 | 1,240 | 1,160 | 1,180 | -20 | -1.7% | 5,400 |
| 2003/01/31 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 3,300 |
| 2003/01/30 | 1,230 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 4,200 |
| 2003/01/29 | 1,230 | 1,250 | 1,210 | 1,210 | -10 | -0.8% | 2,800 |
| 2003/01/28 | 1,250 | 1,250 | 1,220 | 1,220 | -80 | -6.2% | 1,600 |
| 2003/01/27 | 1,250 | 1,300 | 1,250 | 1,300 | +30 | +2.4% | 700 |
| 2003/01/24 | 1,280 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 2,800 |
| 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 |
5401～
5450
件表示中 / 5948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 | 4,600円 | - | - | 0.00% | - | 1.23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 |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
| キャリアバンク | 117,600円 | -26.4% | -36.9% | 1.19% | 9.73倍 | 0.94倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| リプライオリテ | 98,500円 | +5.7% | -5.7% | 3.45% | 5.51倍 | 1.01倍 |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
市場注目の銘柄
チャート関連のコラム
