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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 3,460 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 3,000 |
| 2002/06/12 | 3,540 | 3,540 | 3,430 | 3,500 | +10 | +0.3% | 5,200 |
| 2002/06/11 | 3,780 | 3,780 | 3,450 | 3,490 | -90 | -2.5% | 12,200 |
| 2002/06/10 | 3,400 | 3,610 | 3,400 | 3,580 | +210 | +6.2% | 7,500 |
| 2002/06/07 | 3,400 | 3,400 | 3,300 | 3,370 | -40 | -1.2% | 3,500 |
| 2002/06/06 | 3,560 | 3,560 | 3,400 | 3,410 | -140 | -3.9% | 9,000 |
| 2002/06/05 | 3,600 | 3,610 | 3,500 | 3,550 | -80 | -2.2% | 6,100 |
| 2002/06/04 | 3,540 | 3,630 | 3,500 | 3,630 | +80 | +2.3% | 10,400 |
| 2002/06/03 | 3,620 | 3,630 | 3,510 | 3,550 | -90 | -2.5% | 7,000 |
| 2002/05/31 | 3,610 | 3,650 | 3,600 | 3,640 | -40 | -1.1% | 15,700 |
| 2002/05/30 | 3,700 | 3,700 | 3,600 | 3,680 | -20 | -0.5% | 4,300 |
| 2002/05/29 | 3,610 | 3,740 | 3,600 | 3,700 | ±0 | ±0% | 7,500 |
| 2002/05/28 | 3,910 | 3,940 | 3,700 | 3,700 | -130 | -3.4% | 17,900 |
| 2002/05/27 | 3,680 | 3,870 | 3,650 | 3,830 | +200 | +5.5% | 27,300 |
| 2002/05/24 | 3,960 | 3,960 | 3,500 | 3,630 | -320 | -8.1% | 89,200 |
| 2002/05/23 | 3,950 | 4,140 | 3,950 | 3,950 | - | - | 75,400 |
| 2002/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/20 | 6,110 | 6,110 | 5,950 | 5,950 | -150 | -2.5% | 3,000 |
| 2002/05/17 | 5,990 | 6,100 | 5,950 | 6,100 | +100 | +1.7% | 4,800 |
| 2002/05/16 | 5,970 | 6,000 | 5,850 | 6,000 | +10 | +0.2% | 10,900 |
| 2002/05/15 | 5,410 | 6,000 | 5,410 | 5,990 | +570 | +10.5% | 12,900 |
| 2002/05/14 | 5,670 | 5,770 | 5,420 | 5,420 | -250 | -4.4% | 3,500 |
| 2002/05/13 | 5,700 | 5,700 | 5,500 | 5,670 | +40 | +0.7% | 3,700 |
| 2002/05/10 | 5,640 | 5,710 | 5,580 | 5,630 | -210 | -3.6% | 6,900 |
| 2002/05/09 | 6,000 | 6,000 | 5,820 | 5,840 | -80 | -1.4% | 7,400 |
| 2002/05/08 | 5,950 | 5,950 | 5,820 | 5,920 | -80 | -1.3% | 7,100 |
| 2002/05/07 | 6,000 | 6,000 | 5,900 | 6,000 | -150 | -2.4% | 2,100 |
| 2002/05/02 | 6,000 | 6,200 | 5,990 | 6,150 | +70 | +1.2% | 6,100 |
| 2002/05/01 | 5,960 | 6,080 | 5,950 | 6,080 | -20 | -0.3% | 12,000 |
| 2002/04/30 | 6,200 | 6,300 | 6,100 | 6,100 | -100 | -1.6% | 10,600 |
| 2002/04/26 | 6,500 | 6,500 | 6,190 | 6,200 | -150 | -2.4% | 9,400 |
| 2002/04/25 | 5,930 | 6,400 | 5,930 | 6,350 | +440 | +7.4% | 12,500 |
| 2002/04/24 | 5,950 | 6,000 | 5,900 | 5,910 | -140 | -2.3% | 7,900 |
| 2002/04/23 | 6,090 | 6,110 | 6,000 | 6,050 | -100 | -1.6% | 5,100 |
| 2002/04/22 | 6,190 | 6,190 | 5,990 | 6,150 | -20 | -0.3% | 8,800 |
| 2002/04/19 | 6,200 | 6,250 | 6,170 | 6,170 | -60 | -1% | 2,400 |
| 2002/04/18 | 6,400 | 6,400 | 6,100 | 6,230 | -70 | -1.1% | 2,400 |
| 2002/04/17 | 6,340 | 6,500 | 6,260 | 6,300 | +260 | +4.3% | 9,400 |
| 2002/04/16 | 6,060 | 6,100 | 5,900 | 6,040 | -10 | -0.2% | 9,500 |
| 2002/04/15 | 6,000 | 6,100 | 6,000 | 6,050 | -50 | -0.8% | 3,500 |
| 2002/04/12 | 6,300 | 6,400 | 6,100 | 6,100 | -200 | -3.2% | 6,500 |
| 2002/04/11 | 6,420 | 6,420 | 6,300 | 6,300 | -110 | -1.7% | 6,700 |
| 2002/04/10 | 6,600 | 6,640 | 6,410 | 6,410 | -190 | -2.9% | 7,200 |
| 2002/04/09 | 6,750 | 6,900 | 6,600 | 6,600 | -150 | -2.2% | 3,500 |
| 2002/04/08 | 6,550 | 6,750 | 6,540 | 6,750 | +200 | +3.1% | 2,000 |
| 2002/04/05 | 6,800 | 6,800 | 6,510 | 6,550 | -250 | -3.7% | 3,400 |
| 2002/04/04 | 6,900 | 6,900 | 6,750 | 6,800 | -200 | -2.9% | 7,800 |
| 2002/04/03 | 7,160 | 7,160 | 6,850 | 7,000 | -180 | -2.5% | 10,000 |
| 2002/04/02 | 6,700 | 7,180 | 6,700 | 7,180 | +480 | +7.2% | 17,700 |
5501～
5550
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
