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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 7,833.3 | 7,833.3 | 7,833.3 | 7,833.3 | +33.3 | +0.4% | 600 |
| 2001/06/05 | 7,800 | 7,800 | 7,800 | 7,800 | -33.3 | -0.4% | 300 |
| 2001/06/04 | 7,966.7 | 8,000 | 7,833.3 | 7,833.3 | -133.4 | -1.7% | 900 |
| 2001/06/01 | 7,933.3 | 7,966.7 | 7,833.3 | 7,966.7 | -166.6 | -2% | 1,500 |
| 2001/05/31 | 8,000 | 8,133.3 | 7,866.7 | 8,133.3 | -33.4 | -0.4% | 2,700 |
| 2001/05/30 | 8,133.3 | 8,166.7 | 8,100 | 8,166.7 | -100 | -1.2% | 900 |
| 2001/05/29 | 8,233.3 | 8,266.7 | 8,233.3 | 8,266.7 | -66.6 | -0.8% | 1,200 |
| 2001/05/28 | 8,266.7 | 8,333.3 | 8,000 | 8,333.3 | +233.3 | +2.9% | 6,300 |
| 2001/05/25 | 8,166.7 | 8,366.7 | 8,066.7 | 8,100 | ±0 | ±0% | 3,600 |
| 2001/05/24 | 8,333.3 | 8,333.3 | 8,100 | 8,100 | -233.3 | -2.8% | 2,100 |
| 2001/05/23 | 8,066.7 | 8,333.3 | 8,066.7 | 8,333.3 | +133.3 | +1.6% | 900 |
| 2001/05/22 | 8,466.7 | 8,466.7 | 8,200 | 8,200 | -266.7 | -3.1% | 2,700 |
| 2001/05/21 | 8,766.7 | 8,766.7 | 8,166.7 | 8,466.7 | +166.7 | +2% | 2,700 |
| 2001/05/18 | 8,100 | 8,300 | 8,100 | 8,300 | +200 | +2.5% | 1,500 |
| 2001/05/17 | 8,066.7 | 8,100 | 8,066.7 | 8,100 | +33.3 | +0.4% | 1,200 |
| 2001/05/16 | 8,500 | 8,500 | 8,066.7 | 8,066.7 | - | - | 2,400 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 8,733.3 | 8,733.3 | 8,733.3 | 8,733.3 | +266.6 | +3.1% | 900 |
| 2001/05/11 | 8,666.7 | 8,833.3 | 8,466.7 | 8,466.7 | +33.4 | +0.4% | 2,100 |
| 2001/05/10 | 8,800 | 8,800 | 8,433.3 | 8,433.3 | -366.7 | -4.2% | 600 |
| 2001/05/09 | 8,966.7 | 8,966.7 | 8,633.3 | 8,800 | +100 | +1.1% | 3,900 |
| 2001/05/08 | 8,833.3 | 8,833.3 | 8,700 | 8,700 | -366.7 | -4% | 900 |
| 2001/05/07 | 9,100 | 9,100 | 9,066.7 | 9,066.7 | -33.3 | -0.4% | 1,200 |
| 2001/05/02 | 9,100 | 9,100 | 8,833.3 | 9,100 | -66.7 | -0.7% | 1,200 |
| 2001/05/01 | 9,166.7 | 9,166.7 | 9,166.7 | 9,166.7 | ±0 | ±0% | 900 |
| 2001/04/27 | 8,866.7 | 9,166.7 | 8,866.7 | 9,166.7 | +300 | +3.4% | 6,900 |
| 2001/04/26 | 8,300 | 9,000 | 8,300 | 8,866.7 | +566.7 | +6.8% | 9,300 |
| 2001/04/25 | 8,200 | 8,300 | 8,100 | 8,300 | +133.3 | +1.6% | 2,100 |
| 2001/04/24 | 7,766.7 | 8,200 | 7,766.7 | 8,166.7 | ±0 | ±0% | 2,100 |
| 2001/04/23 | 8,166.7 | 8,200 | 8,000 | 8,166.7 | +100 | +1.2% | 3,000 |
| 2001/04/20 | 8,433.3 | 8,633.3 | 8,066.7 | 8,066.7 | -266.6 | -3.2% | 7,800 |
| 2001/04/19 | 8,033.3 | 8,466.7 | 8,000 | 8,333.3 | +366.6 | +4.6% | 6,000 |
| 2001/04/18 | 8,000 | 8,000 | 7,900 | 7,966.7 | -33.3 | -0.4% | 6,000 |
| 2001/04/17 | 7,966.7 | 8,000 | 7,966.7 | 8,000 | +33.3 | +0.4% | 1,800 |
| 2001/04/16 | 7,966.7 | 7,966.7 | 7,966.7 | 7,966.7 | -200 | -2.4% | 1,200 |
| 2001/04/13 | 8,500 | 8,500 | 8,000 | 8,166.7 | -166.6 | -2% | 6,600 |
| 2001/04/12 | 8,000 | 8,500 | 8,000 | 8,333.3 | +333.3 | +4.2% | 6,600 |
| 2001/04/11 | 8,000 | 8,133.3 | 8,000 | 8,000 | ±0 | ±0% | 3,300 |
| 2001/04/10 | 8,000 | 8,033.3 | 8,000 | 8,000 | ±0 | ±0% | 3,300 |
| 2001/04/09 | 7,833.3 | 8,000 | 7,833.3 | 8,000 | +166.7 | +2.1% | 1,200 |
| 2001/04/06 | 7,933.3 | 7,933.3 | 7,833.3 | 7,833.3 | +166.6 | +2.2% | 2,400 |
| 2001/04/05 | 8,000 | 8,000 | 7,666.7 | 7,666.7 | -333.3 | -4.2% | 1,200 |
| 2001/04/04 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 1,500 |
| 2001/04/03 | 8,000 | 8,000 | 8,000 | 8,000 | -433.3 | -5.1% | 1,200 |
| 2001/04/02 | 8,333.3 | 8,433.3 | 8,166.7 | 8,433.3 | -33.4 | -0.4% | 3,900 |
| 2001/03/30 | 8,333.3 | 8,466.7 | 8,333.3 | 8,466.7 | - | - | 600 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 8,366.7 | 8,500 | 8,033.3 | 8,500 | +133.3 | +1.6% | 1,800 |
| 2001/03/27 | 8,466.7 | 8,466.7 | 8,366.7 | 8,366.7 | ±0 | ±0% | 2,100 |
5751～
5800
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
