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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 4,740 | 4,900 | 4,740 | 4,800 | +80 | +1.7% | 3,900 |
| 2001/10/29 | 4,700 | 4,800 | 4,600 | 4,720 | -80 | -1.7% | 3,100 |
| 2001/10/26 | 4,780 | 4,880 | 4,700 | 4,800 | -30 | -0.6% | 4,800 |
| 2001/10/25 | 4,910 | 5,000 | 4,830 | 4,830 | -220 | -4.4% | 5,600 |
| 2001/10/24 | 5,130 | 5,200 | 4,950 | 5,050 | -280 | -5.3% | 6,000 |
| 2001/10/23 | 5,230 | 5,450 | 5,230 | 5,330 | +130 | +2.5% | 3,500 |
| 2001/10/22 | 5,210 | 5,500 | 5,080 | 5,200 | +20 | +0.4% | 8,200 |
| 2001/10/19 | 4,690 | 5,180 | 4,690 | 5,180 | +490 | +10.4% | 5,100 |
| 2001/10/18 | 4,690 | 4,700 | 4,610 | 4,690 | +140 | +3.1% | 4,400 |
| 2001/10/17 | 4,450 | 4,650 | 4,450 | 4,550 | +100 | +2.2% | 2,000 |
| 2001/10/16 | 4,410 | 4,470 | 4,370 | 4,450 | +40 | +0.9% | 1,700 |
| 2001/10/15 | 4,500 | 4,500 | 4,400 | 4,410 | -90 | -2% | 1,200 |
| 2001/10/12 | 4,580 | 4,610 | 4,500 | 4,500 | +70 | +1.6% | 3,900 |
| 2001/10/11 | 4,500 | 4,530 | 4,430 | 4,430 | +20 | +0.5% | 2,900 |
| 2001/10/10 | 4,490 | 4,490 | 4,410 | 4,410 | -90 | -2% | 800 |
| 2001/10/09 | 4,680 | 4,790 | 4,500 | 4,500 | -270 | -5.7% | 1,600 |
| 2001/10/05 | 4,500 | 4,850 | 4,500 | 4,770 | +320 | +7.2% | 8,000 |
| 2001/10/04 | 4,600 | 4,650 | 4,300 | 4,450 | -50 | -1.1% | 4,700 |
| 2001/10/03 | 4,100 | 4,500 | 4,100 | 4,500 | +400 | +9.8% | 4,600 |
| 2001/10/02 | 3,900 | 4,210 | 3,820 | 4,100 | +200 | +5.1% | 3,700 |
| 2001/10/01 | 3,760 | 3,900 | 3,710 | 3,900 | +130 | +3.4% | 500 |
| 2001/09/28 | 3,710 | 3,770 | 3,700 | 3,770 | +70 | +1.9% | 1,600 |
| 2001/09/27 | 3,730 | 3,730 | 3,700 | 3,700 | -40 | -1.1% | 600 |
| 2001/09/26 | 3,740 | 3,740 | 3,700 | 3,740 | +20 | +0.5% | 500 |
| 2001/09/25 | 3,650 | 3,800 | 3,650 | 3,720 | +140 | +3.9% | 1,000 |
| 2001/09/21 | 3,580 | 3,580 | 3,500 | 3,580 | -20 | -0.6% | 2,400 |
| 2001/09/20 | 3,700 | 3,700 | 3,550 | 3,600 | -100 | -2.7% | 1,400 |
| 2001/09/19 | 3,300 | 3,740 | 3,300 | 3,700 | +350 | +10.4% | 2,500 |
| 2001/09/18 | 3,350 | 3,400 | 3,350 | 3,350 | -50 | -1.5% | 2,000 |
| 2001/09/17 | 3,500 | 3,500 | 3,350 | 3,400 | -200 | -5.6% | 900 |
| 2001/09/14 | 3,680 | 3,680 | 3,600 | 3,600 | -80 | -2.2% | 1,200 |
| 2001/09/13 | 3,500 | 3,680 | 3,450 | 3,680 | - | - | 1,200 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 3,800 | 3,990 | 3,800 | 3,950 | +340 | +9.4% | 3,800 |
| 2001/09/10 | 3,740 | 3,740 | 3,510 | 3,610 | -250 | -6.5% | 1,400 |
| 2001/09/07 | 3,990 | 3,990 | 3,750 | 3,860 | -290 | -7% | 2,300 |
| 2001/09/06 | 4,190 | 4,190 | 4,100 | 4,150 | -60 | -1.4% | 1,900 |
| 2001/09/05 | 4,420 | 4,420 | 4,210 | 4,210 | -190 | -4.3% | 600 |
| 2001/09/04 | 4,300 | 4,400 | 4,200 | 4,400 | -10 | -0.2% | 1,900 |
| 2001/09/03 | 4,590 | 4,590 | 4,330 | 4,410 | -210 | -4.5% | 1,500 |
| 2001/08/31 | 4,700 | 4,720 | 4,620 | 4,620 | -180 | -3.8% | 900 |
| 2001/08/30 | 4,990 | 4,990 | 4,600 | 4,800 | -200 | -4% | 3,000 |
| 2001/08/29 | 5,440 | 5,440 | 5,000 | 5,000 | -450 | -8.3% | 2,400 |
| 2001/08/28 | 5,600 | 5,700 | 5,300 | 5,450 | +250 | +4.8% | 5,500 |
| 2001/08/27 | 5,500 | 5,500 | 5,200 | 5,200 | -100 | -1.9% | 19,500 |
| 2001/08/24 | 5,433.3 | 5,533.3 | 5,266.7 | 5,300 | -33.3 | -0.6% | 10,500 |
| 2001/08/23 | 5,433.3 | 5,533.3 | 5,333.3 | 5,333.3 | -100 | -1.8% | 5,700 |
| 2001/08/22 | 5,366.7 | 5,566.7 | 5,366.7 | 5,433.3 | -133.4 | -2.4% | 3,600 |
| 2001/08/21 | 5,833.3 | 5,866.7 | 5,566.7 | 5,566.7 | -233.3 | -4% | 10,500 |
| 2001/08/20 | 6,000 | 6,000 | 5,733.3 | 5,800 | -166.7 | -2.8% | 18,900 |
5651～
5700
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
