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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,300 | 1,300 | 1,250 | 1,280 | -70 | -5.2% | 1,100 |
| 2003/07/29 | 1,260 | 1,350 | 1,240 | 1,350 | +120 | +9.8% | 2,900 |
| 2003/07/28 | 1,290 | 1,300 | 1,230 | 1,230 | -60 | -4.7% | 5,900 |
| 2003/07/25 | 1,290 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 1,400 |
| 2003/07/24 | 1,300 | 1,320 | 1,280 | 1,300 | +20 | +1.6% | 2,500 |
| 2003/07/23 | 1,300 | 1,360 | 1,250 | 1,280 | -20 | -1.5% | 2,100 |
| 2003/07/22 | 1,290 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 2,300 |
| 2003/07/18 | 1,260 | 1,280 | 1,260 | 1,280 | -40 | -3% | 2,600 |
| 2003/07/17 | 1,380 | 1,380 | 1,320 | 1,320 | -100 | -7% | 2,700 |
| 2003/07/16 | 1,420 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 2,900 |
| 2003/07/15 | 1,430 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 3,300 |
| 2003/07/14 | 1,480 | 1,500 | 1,420 | 1,440 | -20 | -1.4% | 2,900 |
| 2003/07/11 | 1,460 | 1,480 | 1,420 | 1,460 | ±0 | ±0% | 2,100 |
| 2003/07/10 | 1,430 | 1,510 | 1,430 | 1,460 | +40 | +2.8% | 3,000 |
| 2003/07/09 | 1,530 | 1,530 | 1,400 | 1,420 | -20 | -1.4% | 11,600 |
| 2003/07/08 | 1,500 | 1,500 | 1,420 | 1,440 | -60 | -4% | 19,100 |
| 2003/07/07 | 1,630 | 1,650 | 1,500 | 1,500 | -150 | -9.1% | 6,000 |
| 2003/07/04 | 1,580 | 1,800 | 1,520 | 1,650 | -20 | -1.2% | 10,800 |
| 2003/07/03 | 1,490 | 1,670 | 1,490 | 1,670 | +200 | +13.6% | 26,500 |
| 2003/07/02 | 1,420 | 1,480 | 1,420 | 1,470 | +50 | +3.5% | 10,000 |
| 2003/07/01 | 1,450 | 1,480 | 1,400 | 1,420 | -10 | -0.7% | 7,200 |
| 2003/06/30 | 1,500 | 1,510 | 1,380 | 1,430 | -70 | -4.7% | 30,700 |
| 2003/06/27 | 1,450 | 1,540 | 1,440 | 1,500 | +60 | +4.2% | 14,900 |
| 2003/06/26 | 1,390 | 1,440 | 1,350 | 1,440 | +70 | +5.1% | 15,500 |
| 2003/06/25 | 1,260 | 1,380 | 1,250 | 1,370 | +140 | +11.4% | 11,600 |
| 2003/06/24 | 1,260 | 1,260 | 1,160 | 1,230 | -70 | -5.4% | 11,700 |
| 2003/06/23 | 1,320 | 1,320 | 1,260 | 1,300 | -20 | -1.5% | 4,100 |
| 2003/06/20 | 1,340 | 1,420 | 1,270 | 1,320 | +20 | +1.5% | 15,900 |
| 2003/06/19 | 1,480 | 1,480 | 1,240 | 1,300 | -140 | -9.7% | 29,200 |
| 2003/06/18 | 1,520 | 1,580 | 1,430 | 1,440 | -170 | -10.6% | 26,300 |
| 2003/06/17 | 1,460 | 1,610 | 1,440 | 1,610 | +200 | +14.2% | 50,300 |
| 2003/06/16 | 1,460 | 1,510 | 1,410 | 1,410 | -220 | -13.5% | 22,800 |
| 2003/06/13 | 1,640 | 1,650 | 1,500 | 1,630 | -160 | -8.9% | 28,800 |
| 2003/06/12 | 1,860 | 1,980 | 1,570 | 1,790 | -40 | -2.2% | 102,200 |
| 2003/06/11 | 1,830 | 1,830 | 1,830 | 1,830 | +300 | +19.6% | 15,200 |
| 2003/06/10 | 1,310 | 1,530 | 1,310 | 1,530 | +200 | +15% | 28,800 |
| 2003/06/09 | 1,110 | 1,330 | 1,090 | 1,330 | +200 | +17.7% | 35,400 |
| 2003/06/06 | 1,130 | 1,180 | 1,070 | 1,130 | +60 | +5.6% | 108,600 |
| 2003/06/05 | 970 | 1,070 | 955 | 1,070 | +100 | +10.3% | 52,300 |
| 2003/06/04 | 936 | 980 | 928 | 970 | +61 | +6.7% | 14,200 |
| 2003/06/03 | 879 | 940 | 870 | 909 | +40 | +4.6% | 9,600 |
| 2003/06/02 | 842 | 875 | 841 | 869 | +35 | +4.2% | 4,100 |
| 2003/05/30 | 820 | 860 | 820 | 834 | +5 | +0.6% | 7,000 |
| 2003/05/29 | 846 | 846 | 800 | 829 | +3 | +0.4% | 14,000 |
| 2003/05/28 | 858 | 858 | 820 | 826 | +18 | +2.2% | 6,700 |
| 2003/05/27 | 850 | 857 | 800 | 808 | -72 | -8.2% | 29,100 |
| 2003/05/26 | 940 | 946 | 870 | 880 | -66 | -7% | 10,100 |
| 2003/05/23 | 990 | 1,000 | 900 | 946 | -64 | -6.3% | 28,400 |
| 2003/05/22 | 951 | 1,010 | 941 | 1,010 | +109 | +12.1% | 97,200 |
| 2003/05/21 | 848 | 926 | 848 | 901 | +76 | +9.2% | 58,300 |
5401～
5450
件表示中 / 6039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 | 9,800円 | - | - | 0.00% | - | 3.31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 |
| アトラＧ | 24,300円 | -10.3% | - | 0.00% | 15.90倍 | 1.61倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＭＨグループ | 21,100円 | +8.5% | - | 0.24% | 162.31倍 | 4.84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 |
| フレアス | 93,300円 | +1.8% | - | 0.00% | 6.14倍 | 1.60倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| テノ． | 53,200円 | +11.1% | +119.8% | 1.69% | 16.21倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
