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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 2,960 | 2,960 | 2,710 | 2,750 | +30 | +1.1% | 6,300 |
| 2002/07/23 | 2,640 | 2,840 | 2,630 | 2,720 | +120 | +4.6% | 3,400 |
| 2002/07/22 | 2,600 | 2,650 | 2,600 | 2,600 | -200 | -7.1% | 3,100 |
| 2002/07/19 | 3,090 | 3,090 | 2,750 | 2,800 | -160 | -5.4% | 6,300 |
| 2002/07/18 | 2,980 | 3,020 | 2,800 | 2,960 | -20 | -0.7% | 7,200 |
| 2002/07/17 | 3,220 | 3,220 | 2,980 | 2,980 | -250 | -7.7% | 4,400 |
| 2002/07/16 | 3,280 | 3,280 | 3,230 | 3,230 | ±0 | ±0% | 1,700 |
| 2002/07/15 | 3,260 | 3,270 | 3,220 | 3,230 | -20 | -0.6% | 2,900 |
| 2002/07/12 | 3,220 | 3,320 | 3,220 | 3,250 | +10 | +0.3% | 1,900 |
| 2002/07/11 | 3,320 | 3,320 | 3,240 | 3,240 | -110 | -3.3% | 1,600 |
| 2002/07/10 | 3,260 | 3,350 | 3,260 | 3,350 | +30 | +0.9% | 1,500 |
| 2002/07/09 | 3,250 | 3,350 | 3,240 | 3,320 | +70 | +2.2% | 1,600 |
| 2002/07/08 | 3,300 | 3,350 | 3,250 | 3,250 | -10 | -0.3% | 1,900 |
| 2002/07/05 | 3,320 | 3,400 | 3,250 | 3,260 | -60 | -1.8% | 3,300 |
| 2002/07/04 | 3,250 | 3,320 | 3,220 | 3,320 | +90 | +2.8% | 1,400 |
| 2002/07/03 | 3,270 | 3,270 | 3,230 | 3,230 | -20 | -0.6% | 1,600 |
| 2002/07/02 | 3,280 | 3,280 | 3,190 | 3,250 | -10 | -0.3% | 2,700 |
| 2002/07/01 | 3,250 | 3,300 | 3,200 | 3,260 | -40 | -1.2% | 1,700 |
| 2002/06/28 | 3,300 | 3,420 | 3,300 | 3,300 | +40 | +1.2% | 3,900 |
| 2002/06/27 | 3,370 | 3,370 | 3,260 | 3,260 | -60 | -1.8% | 400 |
| 2002/06/26 | 3,470 | 3,470 | 3,250 | 3,320 | -100 | -2.9% | 2,400 |
| 2002/06/25 | 3,360 | 3,450 | 3,360 | 3,420 | +70 | +2.1% | 1,600 |
| 2002/06/24 | 3,390 | 3,400 | 3,350 | 3,350 | -50 | -1.5% | 2,000 |
| 2002/06/21 | 3,300 | 3,400 | 3,250 | 3,400 | +50 | +1.5% | 4,300 |
| 2002/06/20 | 3,300 | 3,380 | 3,280 | 3,350 | -50 | -1.5% | 6,900 |
| 2002/06/19 | 3,580 | 3,580 | 3,380 | 3,400 | -130 | -3.7% | 3,600 |
| 2002/06/18 | 3,380 | 3,580 | 3,350 | 3,530 | +180 | +5.4% | 3,300 |
| 2002/06/17 | 3,440 | 3,440 | 3,350 | 3,350 | -100 | -2.9% | 1,200 |
| 2002/06/14 | 3,490 | 3,500 | 3,400 | 3,450 | -50 | -1.4% | 3,300 |
| 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 |
5651～
5700
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
