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 |
|---|---|---|---|---|---|---|---|
| 2003/03/06 | 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 |
| 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 |
5501～
5550
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
