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 |
|---|---|---|---|---|---|---|---|
| 2002/12/17 | 1,500 | 1,500 | 1,370 | 1,430 | -70 | -4.7% | 2,200 |
| 2002/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | -30 | -2% | 400 |
| 2002/12/13 | 1,580 | 1,590 | 1,500 | 1,530 | -70 | -4.4% | 1,500 |
| 2002/12/12 | 1,560 | 1,600 | 1,530 | 1,600 | +70 | +4.6% | 7,600 |
| 2002/12/11 | 1,350 | 1,530 | 1,350 | 1,530 | +200 | +15% | 1,900 |
| 2002/12/10 | 1,330 | 1,330 | 1,260 | 1,330 | ±0 | ±0% | 2,300 |
| 2002/12/09 | 1,400 | 1,400 | 1,310 | 1,330 | -80 | -5.7% | 3,900 |
| 2002/12/06 | 1,450 | 1,450 | 1,400 | 1,410 | -90 | -6% | 1,100 |
| 2002/12/05 | 1,540 | 1,540 | 1,500 | 1,500 | -30 | -2% | 600 |
| 2002/12/04 | 1,560 | 1,580 | 1,480 | 1,530 | -80 | -5% | 1,600 |
| 2002/12/03 | 1,480 | 1,680 | 1,480 | 1,610 | +130 | +8.8% | 4,000 |
| 2002/12/02 | 1,400 | 1,480 | 1,400 | 1,480 | +100 | +7.2% | 1,700 |
| 2002/11/29 | 1,370 | 1,400 | 1,350 | 1,380 | +30 | +2.2% | 1,600 |
| 2002/11/28 | 1,350 | 1,440 | 1,350 | 1,350 | +100 | +8% | 1,300 |
| 2002/11/27 | 1,240 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 400 |
| 2002/11/26 | 1,250 | 1,260 | 1,220 | 1,230 | -10 | -0.8% | 2,000 |
| 2002/11/25 | 1,230 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 700 |
| 2002/11/22 | 1,240 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 1,300 |
| 2002/11/21 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 700 |
| 2002/11/20 | 1,220 | 1,290 | 1,200 | 1,220 | +10 | +0.8% | 4,600 |
| 2002/11/19 | 1,350 | 1,350 | 1,200 | 1,210 | -140 | -10.4% | 1,900 |
| 2002/11/18 | 1,340 | 1,360 | 1,340 | 1,350 | +30 | +2.3% | 3,500 |
| 2002/11/15 | 1,390 | 1,390 | 1,300 | 1,320 | -80 | -5.7% | 4,700 |
| 2002/11/14 | 1,420 | 1,420 | 1,400 | 1,400 | -140 | -9.1% | 1,100 |
| 2002/11/13 | 1,520 | 1,600 | 1,450 | 1,540 | -130 | -7.8% | 10,400 |
| 2002/11/12 | 1,570 | 1,670 | 1,570 | 1,670 | +70 | +4.4% | 3,000 |
| 2002/11/11 | 1,610 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 1,200 |
| 2002/11/08 | 1,630 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 800 |
| 2002/11/07 | 1,660 | 1,690 | 1,630 | 1,630 | +20 | +1.2% | 1,000 |
| 2002/11/06 | 1,540 | 1,700 | 1,540 | 1,610 | +100 | +6.6% | 3,200 |
| 2002/11/05 | 1,580 | 1,580 | 1,500 | 1,510 | +10 | +0.7% | 4,900 |
| 2002/11/01 | 1,650 | 1,650 | 1,500 | 1,500 | -150 | -9.1% | 1,100 |
| 2002/10/31 | 1,670 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 3,600 |
| 2002/10/30 | 1,600 | 1,700 | 1,540 | 1,700 | +90 | +5.6% | 2,800 |
| 2002/10/29 | 1,650 | 1,650 | 1,610 | 1,610 | -10 | -0.6% | 1,200 |
| 2002/10/28 | 1,680 | 1,700 | 1,620 | 1,620 | -30 | -1.8% | 6,300 |
| 2002/10/25 | 1,450 | 1,650 | 1,450 | 1,650 | +200 | +13.8% | 24,900 |
| 2002/10/24 | 1,480 | 1,480 | 1,430 | 1,450 | +10 | +0.7% | 7,800 |
| 2002/10/23 | 1,360 | 1,440 | 1,360 | 1,440 | -20 | -1.4% | 6,100 |
| 2002/10/22 | 1,450 | 1,520 | 1,410 | 1,460 | +10 | +0.7% | 6,300 |
| 2002/10/21 | 1,450 | 1,470 | 1,430 | 1,450 | ±0 | ±0% | 19,300 |
| 2002/10/18 | 1,410 | 1,470 | 1,400 | 1,450 | ±0 | ±0% | 12,500 |
| 2002/10/17 | 1,430 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 4,500 |
| 2002/10/16 | 1,470 | 1,550 | 1,420 | 1,450 | -10 | -0.7% | 20,200 |
| 2002/10/15 | 1,480 | 1,490 | 1,450 | 1,460 | ±0 | ±0% | 4,200 |
| 2002/10/11 | 1,450 | 1,500 | 1,450 | 1,460 | +20 | +1.4% | 4,700 |
| 2002/10/10 | 1,460 | 1,500 | 1,430 | 1,440 | -10 | -0.7% | 2,400 |
| 2002/10/09 | 1,440 | 1,590 | 1,440 | 1,450 | +60 | +4.3% | 2,600 |
| 2002/10/08 | 1,250 | 1,460 | 1,250 | 1,390 | +120 | +9.4% | 3,200 |
| 2002/10/07 | 1,300 | 1,300 | 1,200 | 1,270 | -20 | -1.6% | 3,600 |
5551～
5600
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 | 9,600円 | - | - | 0.00% | - | 3.25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 | 23,700円 | -10.3% | - | 0.00% | 15.50倍 | 1.57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 | 94,700円 | +1.8% | - | 0.00% | 6.24倍 | 1.62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． | 52,000円 | +11.1% | +119.8% | 1.73% | 15.84倍 | 1.30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
