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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 5,533.3 | 5,966.7 | 5,533.3 | 5,966.7 | +433.4 | +7.8% | 28,800 |
| 2001/08/16 | 5,300 | 5,600 | 5,300 | 5,533.3 | +233.3 | +4.4% | 20,700 |
| 2001/08/15 | 5,200 | 5,333.3 | 5,133.3 | 5,300 | +166.7 | +3.2% | 20,700 |
| 2001/08/14 | 4,866.7 | 5,133.3 | 4,866.7 | 5,133.3 | +433.3 | +9.2% | 11,700 |
| 2001/08/13 | 4,900 | 4,900 | 4,700 | 4,700 | -233.3 | -4.7% | 5,100 |
| 2001/08/10 | 5,233.3 | 5,233.3 | 4,933.3 | 4,933.3 | -300 | -5.7% | 16,500 |
| 2001/08/09 | 5,233.3 | 5,333.3 | 5,000 | 5,233.3 | -233.4 | -4.3% | 33,000 |
| 2001/08/08 | 5,466.7 | 5,466.7 | 5,233.3 | 5,466.7 | +666.7 | +13.9% | 63,600 |
| 2001/08/07 | 4,833.3 | 4,833.3 | 4,700 | 4,800 | -33.3 | -0.7% | 11,700 |
| 2001/08/06 | 4,866.7 | 4,900 | 4,833.3 | 4,833.3 | ±0 | ±0% | 3,000 |
| 2001/08/03 | 4,766.7 | 4,933.3 | 4,766.7 | 4,833.3 | +266.6 | +5.8% | 6,000 |
| 2001/08/02 | 4,666.7 | 4,733.3 | 4,533.3 | 4,566.7 | +66.7 | +1.5% | 5,700 |
| 2001/08/01 | 4,466.7 | 4,633.3 | 4,466.7 | 4,500 | +66.7 | +1.5% | 5,700 |
| 2001/07/31 | 4,433.3 | 4,633.3 | 4,433.3 | 4,433.3 | ±0 | ±0% | 7,200 |
| 2001/07/30 | 4,766.7 | 4,766.7 | 4,366.7 | 4,433.3 | -300 | -6.3% | 7,500 |
| 2001/07/27 | 4,966.7 | 5,000 | 4,733.3 | 4,733.3 | -166.7 | -3.4% | 2,700 |
| 2001/07/26 | 5,000 | 5,000 | 4,900 | 4,900 | -100 | -2% | 1,500 |
| 2001/07/25 | 5,000 | 5,033.3 | 4,933.3 | 5,000 | ±0 | ±0% | 3,000 |
| 2001/07/24 | 4,666.7 | 5,000 | 4,666.7 | 5,000 | +166.7 | +3.4% | 3,300 |
| 2001/07/23 | 4,933.3 | 4,933.3 | 4,833.3 | 4,833.3 | -233.4 | -4.6% | 3,300 |
| 2001/07/19 | 4,866.7 | 5,066.7 | 4,866.7 | 5,066.7 | +166.7 | +3.4% | 3,600 |
| 2001/07/18 | 5,100 | 5,166.7 | 4,900 | 4,900 | -200 | -3.9% | 3,600 |
| 2001/07/17 | 5,033.3 | 5,166.7 | 5,000 | 5,100 | +33.3 | +0.7% | 5,700 |
| 2001/07/16 | 5,166.7 | 5,166.7 | 5,066.7 | 5,066.7 | -100 | -1.9% | 3,000 |
| 2001/07/13 | 5,466.7 | 5,500 | 5,166.7 | 5,166.7 | -166.6 | -3.1% | 9,900 |
| 2001/07/12 | 5,100 | 5,466.7 | 5,100 | 5,333.3 | +333.3 | +6.7% | 12,900 |
| 2001/07/11 | 5,000 | 5,033.3 | 4,966.7 | 5,000 | -66.7 | -1.3% | 8,100 |
| 2001/07/10 | 5,000 | 5,133.3 | 4,933.3 | 5,066.7 | +233.4 | +4.8% | 8,100 |
| 2001/07/09 | 4,966.7 | 5,000 | 4,766.7 | 4,833.3 | -333.4 | -6.5% | 6,000 |
| 2001/07/06 | 4,600 | 5,300 | 4,566.7 | 5,166.7 | +500 | +10.7% | 13,200 |
| 2001/07/05 | 4,733.3 | 4,766.7 | 4,633.3 | 4,666.7 | -100 | -2.1% | 11,100 |
| 2001/07/04 | 4,900 | 4,900 | 4,700 | 4,766.7 | -133.3 | -2.7% | 15,900 |
| 2001/07/03 | 5,100 | 5,100 | 4,866.7 | 4,900 | -200 | -3.9% | 11,100 |
| 2001/07/02 | 5,333.3 | 5,366.7 | 5,066.7 | 5,100 | -233.3 | -4.4% | 14,100 |
| 2001/06/29 | 5,100 | 5,500 | 5,100 | 5,333.3 | +266.6 | +5.3% | 24,000 |
| 2001/06/28 | 5,700 | 5,766.7 | 5,066.7 | 5,066.7 | -333.3 | -6.2% | 58,500 |
| 2001/06/27 | 5,066.7 | 5,400 | 5,000 | 5,400 | +666.7 | +14.1% | 64,200 |
| 2001/06/26 | 4,366.7 | 4,966.7 | 4,366.7 | 4,733.3 | +233.3 | +5.2% | 50,100 |
| 2001/06/25 | 4,566.7 | 4,766.7 | 4,466.7 | 4,500 | -66.7 | -1.5% | 59,100 |
| 2001/06/22 | 4,966.7 | 4,966.7 | 4,500 | 4,566.7 | -433.3 | -8.7% | 18,300 |
| 2001/06/21 | 5,333.3 | 5,333.3 | 4,833.3 | 5,000 | -833.3 | -14.3% | 20,700 |
| 2001/06/20 | 5,966.7 | 5,966.7 | 5,800 | 5,833.3 | -300 | -4.9% | 1,800 |
| 2001/06/19 | 6,033.3 | 6,133.3 | 6,033.3 | 6,133.3 | -300 | -4.7% | 1,200 |
| 2001/06/18 | 6,500 | 6,500 | 6,433.3 | 6,433.3 | -100 | -1.5% | 600 |
| 2001/06/15 | 6,533.3 | 6,533.3 | 6,533.3 | 6,533.3 | -133.4 | -2% | 300 |
| 2001/06/14 | 6,900 | 6,900 | 6,666.7 | 6,666.7 | -333.3 | -4.8% | 1,200 |
| 2001/06/13 | 7,000 | 7,000 | 7,000 | 7,000 | -66.7 | -0.9% | 600 |
| 2001/06/12 | 7,300 | 7,333.3 | 7,066.7 | 7,066.7 | -700 | -9% | 900 |
| 2001/06/11 | 7,766.7 | 7,766.7 | 7,766.7 | 7,766.7 | -66.6 | -0.9% | 300 |
| 2001/06/08 | 7,833.3 | 7,833.3 | 7,833.3 | 7,833.3 | - | - | 300 |
5701～
5750
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 | 34,200円 | -23.2% | - | 0.00% | - | 1.99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 | 89,200円 | +10.1% | +221.9% | 3.36% | 7.30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
