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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 76 | 78 | 76 | 78 | +2 | +2.6% | 93,800 |
| 2022/11/09 | 76 | 78 | 76 | 76 | -1 | -1.3% | 81,200 |
| 2022/11/08 | 77 | 78 | 76 | 77 | -1 | -1.3% | 69,100 |
| 2022/11/07 | 78 | 78 | 76 | 78 | ±0 | ±0% | 89,800 |
| 2022/11/04 | 78 | 78 | 76 | 78 | +1 | +1.3% | 61,600 |
| 2022/11/02 | 79 | 81 | 76 | 77 | ±0 | ±0% | 198,800 |
| 2022/11/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 29,500 |
| 2022/10/31 | 77 | 78 | 76 | 77 | ±0 | ±0% | 28,300 |
| 2022/10/28 | 78 | 78 | 76 | 77 | -1 | -1.3% | 66,800 |
| 2022/10/27 | 76 | 78 | 76 | 78 | +3 | +4% | 84,800 |
| 2022/10/26 | 76 | 77 | 75 | 75 | -1 | -1.3% | 73,800 |
| 2022/10/25 | 77 | 77 | 75 | 76 | ±0 | ±0% | 110,400 |
| 2022/10/24 | 78 | 78 | 75 | 76 | -1 | -1.3% | 103,000 |
| 2022/10/21 | 77 | 79 | 77 | 77 | ±0 | ±0% | 66,000 |
| 2022/10/20 | 80 | 80 | 77 | 77 | -3 | -3.8% | 86,300 |
| 2022/10/19 | 77 | 80 | 77 | 80 | +2 | +2.6% | 137,000 |
| 2022/10/18 | 77 | 78 | 76 | 78 | +2 | +2.6% | 95,000 |
| 2022/10/17 | 76 | 77 | 75 | 76 | -1 | -1.3% | 55,600 |
| 2022/10/14 | 75 | 78 | 74 | 77 | +2 | +2.7% | 135,400 |
| 2022/10/13 | 78 | 82 | 75 | 75 | -1 | -1.3% | 481,800 |
| 2022/10/12 | 76 | 78 | 75 | 76 | ±0 | ±0% | 101,400 |
| 2022/10/11 | 76 | 77 | 76 | 76 | -1 | -1.3% | 51,100 |
| 2022/10/07 | 78 | 79 | 76 | 77 | ±0 | ±0% | 140,900 |
| 2022/10/06 | 78 | 79 | 77 | 77 | -1 | -1.3% | 86,500 |
| 2022/10/05 | 79 | 80 | 78 | 78 | -1 | -1.3% | 117,100 |
| 2022/10/04 | 80 | 80 | 78 | 79 | -1 | -1.3% | 156,700 |
| 2022/10/03 | 75 | 84 | 75 | 80 | +4 | +5.3% | 573,000 |
| 2022/09/30 | 79 | 79 | 74 | 76 | -2 | -2.6% | 230,100 |
| 2022/09/29 | 78 | 80 | 78 | 78 | -1 | -1.3% | 135,300 |
| 2022/09/28 | 81 | 82 | 79 | 79 | -2 | -2.5% | 206,000 |
| 2022/09/27 | 83 | 83 | 81 | 81 | -2 | -2.4% | 166,500 |
| 2022/09/26 | 82 | 84 | 81 | 83 | +1 | +1.2% | 153,900 |
| 2022/09/22 | 84 | 84 | 81 | 82 | -4 | -4.7% | 371,500 |
| 2022/09/21 | 90 | 90 | 86 | 86 | -2 | -2.3% | 223,600 |
| 2022/09/20 | 91 | 92 | 87 | 88 | -5 | -5.4% | 515,400 |
| 2022/09/16 | 94 | 96 | 90 | 93 | -3 | -3.1% | 468,100 |
| 2022/09/15 | 96 | 100 | 95 | 96 | +2 | +2.1% | 595,000 |
| 2022/09/14 | 91 | 95 | 89 | 94 | ±0 | ±0% | 367,100 |
| 2022/09/13 | 92 | 95 | 88 | 94 | +2 | +2.2% | 809,800 |
| 2022/09/12 | 97 | 97 | 91 | 92 | -5 | -5.2% | 948,600 |
| 2022/09/09 | 98 | 99 | 94 | 97 | -4 | -4% | 1,052,000 |
| 2022/09/08 | 99 | 106 | 98 | 101 | +3 | +3.1% | 1,539,000 |
| 2022/09/07 | 113 | 114 | 98 | 98 | -19 | -16.2% | 3,058,100 |
| 2022/09/06 | 119 | 129 | 112 | 117 | -7 | -5.6% | 6,032,300 |
| 2022/09/05 | 108 | 127 | 104 | 124 | +26 | +26.5% | 12,885,300 |
| 2022/09/02 | 94 | 114 | 92 | 98 | +5 | +5.4% | 10,087,900 |
| 2022/09/01 | 112 | 134 | 91 | 93 | -9 | -8.8% | 18,782,400 |
| 2022/08/31 | 102 | 102 | 102 | 102 | +30 | +41.7% | 362,100 |
| 2022/08/30 | 72 | 72 | 70 | 72 | ±0 | ±0% | 35,800 |
| 2022/08/29 | 70 | 72 | 69 | 72 | +2 | +2.9% | 142,400 |
501～
550
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 | 34,300円 | -23.2% | - | 0.00% | - | 2.00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 | 88,500円 | +10.1% | +221.9% | 3.39% | 7.24倍 | 1.35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
