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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 4,200 | 4,200 | 4,140 | 4,150 | -60 | -1.4% | 1,500 |
| 2002/01/16 | 4,490 | 4,600 | 4,210 | 4,210 | -230 | -5.2% | 1,400 |
| 2002/01/15 | 4,480 | 4,530 | 4,350 | 4,440 | -340 | -7.1% | 2,600 |
| 2002/01/11 | 4,790 | 4,880 | 4,600 | 4,780 | +130 | +2.8% | 10,400 |
| 2002/01/10 | 4,200 | 4,700 | 4,150 | 4,650 | +450 | +10.7% | 9,800 |
| 2002/01/09 | 4,160 | 4,200 | 4,010 | 4,200 | ±0 | ±0% | 4,800 |
| 2002/01/08 | 4,300 | 4,300 | 4,100 | 4,200 | -100 | -2.3% | 5,400 |
| 2002/01/07 | 4,300 | 4,410 | 4,250 | 4,300 | ±0 | ±0% | 10,600 |
| 2002/01/04 | 4,100 | 4,300 | 4,100 | 4,300 | +250 | +6.2% | 2,000 |
| 2001/12/28 | 4,010 | 4,100 | 4,000 | 4,050 | +150 | +3.8% | 1,600 |
| 2001/12/27 | 4,000 | 4,000 | 3,850 | 3,900 | -100 | -2.5% | 4,100 |
| 2001/12/26 | 3,900 | 4,020 | 3,900 | 4,000 | +100 | +2.6% | 1,300 |
| 2001/12/25 | 3,730 | 4,040 | 3,730 | 3,900 | +190 | +5.1% | 3,500 |
| 2001/12/21 | 3,680 | 4,000 | 3,650 | 3,710 | +60 | +1.6% | 4,100 |
| 2001/12/20 | 3,600 | 3,700 | 3,570 | 3,650 | +30 | +0.8% | 4,500 |
| 2001/12/19 | 3,600 | 3,680 | 3,550 | 3,620 | +10 | +0.3% | 4,700 |
| 2001/12/18 | 4,000 | 4,000 | 3,600 | 3,610 | -390 | -9.8% | 5,900 |
| 2001/12/17 | 4,490 | 4,490 | 3,930 | 4,000 | -430 | -9.7% | 4,600 |
| 2001/12/14 | 4,600 | 4,600 | 4,360 | 4,430 | -220 | -4.7% | 5,600 |
| 2001/12/13 | 4,730 | 4,750 | 4,610 | 4,650 | -50 | -1.1% | 1,800 |
| 2001/12/12 | 4,600 | 4,700 | 4,600 | 4,700 | +70 | +1.5% | 2,500 |
| 2001/12/11 | 4,800 | 4,900 | 4,630 | 4,630 | -280 | -5.7% | 3,700 |
| 2001/12/10 | 5,100 | 5,200 | 4,900 | 4,910 | -80 | -1.6% | 5,200 |
| 2001/12/07 | 4,800 | 5,100 | 4,800 | 4,990 | +290 | +6.2% | 10,200 |
| 2001/12/06 | 4,720 | 4,720 | 4,570 | 4,700 | +160 | +3.5% | 1,800 |
| 2001/12/05 | 4,560 | 4,600 | 4,500 | 4,540 | -10 | -0.2% | 3,200 |
| 2001/12/04 | 4,600 | 4,700 | 4,550 | 4,550 | -60 | -1.3% | 4,600 |
| 2001/12/03 | 4,600 | 4,670 | 4,600 | 4,610 | -10 | -0.2% | 2,800 |
| 2001/11/30 | 4,800 | 4,850 | 4,620 | 4,620 | -130 | -2.7% | 5,000 |
| 2001/11/29 | 4,640 | 4,800 | 4,640 | 4,750 | +110 | +2.4% | 1,900 |
| 2001/11/28 | 4,890 | 4,900 | 4,610 | 4,640 | -150 | -3.1% | 4,200 |
| 2001/11/27 | 4,670 | 4,810 | 4,670 | 4,790 | +170 | +3.7% | 4,800 |
| 2001/11/26 | 4,850 | 4,980 | 4,620 | 4,620 | -180 | -3.8% | 5,200 |
| 2001/11/22 | 4,740 | 4,850 | 4,740 | 4,800 | +20 | +0.4% | 5,900 |
| 2001/11/21 | 5,000 | 5,000 | 4,600 | 4,780 | -240 | -4.8% | 10,800 |
| 2001/11/20 | 5,200 | 5,380 | 5,020 | 5,020 | -190 | -3.6% | 9,200 |
| 2001/11/19 | 5,330 | 5,400 | 5,000 | 5,210 | -620 | -10.6% | 15,700 |
| 2001/11/16 | 5,810 | 5,850 | 5,700 | 5,830 | +30 | +0.5% | 7,100 |
| 2001/11/15 | 5,500 | 5,940 | 5,490 | 5,800 | +100 | +1.8% | 25,100 |
| 2001/11/14 | 5,500 | 6,000 | 5,390 | 5,700 | +450 | +8.6% | 30,300 |
| 2001/11/13 | 5,400 | 5,400 | 5,210 | 5,250 | -150 | -2.8% | 700 |
| 2001/11/12 | 5,410 | 5,450 | 5,300 | 5,400 | ±0 | ±0% | 4,100 |
| 2001/11/09 | 5,400 | 5,580 | 5,300 | 5,400 | ±0 | ±0% | 12,200 |
| 2001/11/08 | 5,050 | 5,400 | 5,050 | 5,400 | +100 | +1.9% | 2,600 |
| 2001/11/07 | 5,600 | 5,750 | 5,210 | 5,300 | -200 | -3.6% | 14,900 |
| 2001/11/06 | 5,300 | 5,550 | 5,300 | 5,500 | +300 | +5.8% | 20,700 |
| 2001/11/05 | 4,790 | 5,200 | 4,750 | 5,200 | +390 | +8.1% | 8,300 |
| 2001/11/02 | 4,750 | 4,810 | 4,650 | 4,810 | +260 | +5.7% | 3,500 |
| 2001/11/01 | 4,730 | 4,780 | 4,500 | 4,550 | -150 | -3.2% | 3,700 |
| 2001/10/31 | 4,800 | 4,850 | 4,700 | 4,700 | -100 | -2.1% | 3,500 |
5601～
5650
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 | 5,200円 | - | - | 0.00% | - | 1.39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 | 89,500円 | +10.1% | +221.9% | 3.35% | 7.32倍 | 1.36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
