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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 71 | 72 | 71 | 71 | ±0 | ±0% | 84,500 |
| 2023/01/19 | 74 | 75 | 71 | 71 | -3 | -4.1% | 191,800 |
| 2023/01/18 | 73 | 76 | 72 | 74 | +1 | +1.4% | 188,200 |
| 2023/01/17 | 73 | 74 | 72 | 73 | +1 | +1.4% | 27,600 |
| 2023/01/16 | 73 | 75 | 72 | 72 | -1 | -1.4% | 89,200 |
| 2023/01/13 | 73 | 77 | 71 | 73 | +2 | +2.8% | 515,400 |
| 2023/01/12 | 71 | 73 | 70 | 71 | +1 | +1.4% | 149,700 |
| 2023/01/11 | 71 | 72 | 70 | 70 | -2 | -2.8% | 40,300 |
| 2023/01/10 | 70 | 72 | 70 | 72 | +1 | +1.4% | 94,800 |
| 2023/01/06 | 70 | 71 | 70 | 71 | +2 | +2.9% | 29,700 |
| 2023/01/05 | 70 | 71 | 69 | 69 | -1 | -1.4% | 33,900 |
| 2023/01/04 | 71 | 72 | 70 | 70 | -1 | -1.4% | 86,100 |
| 2022/12/30 | 70 | 72 | 70 | 71 | ±0 | ±0% | 36,800 |
| 2022/12/29 | 69 | 71 | 69 | 71 | +2 | +2.9% | 23,700 |
| 2022/12/28 | 69 | 72 | 69 | 69 | -1 | -1.4% | 230,900 |
| 2022/12/27 | 68 | 70 | 67 | 70 | +2 | +2.9% | 217,700 |
| 2022/12/26 | 68 | 69 | 66 | 68 | ±0 | ±0% | 195,000 |
| 2022/12/23 | 69 | 70 | 68 | 68 | -2 | -2.9% | 313,300 |
| 2022/12/22 | 69 | 71 | 68 | 70 | ±0 | ±0% | 182,500 |
| 2022/12/21 | 71 | 71 | 66 | 70 | -1 | -1.4% | 322,900 |
| 2022/12/20 | 76 | 76 | 63 | 71 | -5 | -6.6% | 476,200 |
| 2022/12/19 | 80 | 80 | 76 | 76 | -3 | -3.8% | 109,000 |
| 2022/12/16 | 80 | 82 | 79 | 79 | -1 | -1.3% | 72,900 |
| 2022/12/15 | 81 | 82 | 80 | 80 | -1 | -1.2% | 44,400 |
| 2022/12/14 | 79 | 82 | 79 | 81 | +1 | +1.3% | 137,200 |
| 2022/12/13 | 80 | 81 | 78 | 80 | ±0 | ±0% | 283,200 |
| 2022/12/12 | 83 | 87 | 79 | 80 | ±0 | ±0% | 937,500 |
| 2022/12/09 | 80 | 83 | 79 | 80 | ±0 | ±0% | 178,800 |
| 2022/12/08 | 80 | 81 | 78 | 80 | -1 | -1.2% | 164,700 |
| 2022/12/07 | 81 | 82 | 78 | 81 | -1 | -1.2% | 237,100 |
| 2022/12/06 | 79 | 84 | 77 | 82 | +5 | +6.5% | 841,700 |
| 2022/12/05 | 73 | 80 | 73 | 77 | +2 | +2.7% | 444,900 |
| 2022/12/02 | 74 | 75 | 73 | 75 | +1 | +1.4% | 95,000 |
| 2022/12/01 | 75 | 75 | 73 | 74 | ±0 | ±0% | 61,900 |
| 2022/11/30 | 75 | 75 | 74 | 74 | -1 | -1.3% | 12,500 |
| 2022/11/29 | 74 | 76 | 74 | 75 | +1 | +1.4% | 141,700 |
| 2022/11/28 | 74 | 75 | 74 | 74 | +1 | +1.4% | 125,900 |
| 2022/11/25 | 73 | 74 | 72 | 73 | ±0 | ±0% | 61,200 |
| 2022/11/24 | 74 | 75 | 73 | 73 | -1 | -1.4% | 101,400 |
| 2022/11/22 | 75 | 75 | 73 | 74 | ±0 | ±0% | 101,600 |
| 2022/11/21 | 74 | 74 | 73 | 74 | +1 | +1.4% | 30,300 |
| 2022/11/18 | 73 | 74 | 72 | 73 | -1 | -1.4% | 56,900 |
| 2022/11/17 | 73 | 74 | 72 | 74 | +1 | +1.4% | 65,200 |
| 2022/11/16 | 73 | 74 | 72 | 73 | -1 | -1.4% | 180,400 |
| 2022/11/15 | 76 | 76 | 72 | 74 | -3 | -3.9% | 423,400 |
| 2022/11/14 | 77 | 77 | 75 | 77 | ±0 | ±0% | 198,600 |
| 2022/11/11 | 77 | 79 | 76 | 77 | -1 | -1.3% | 81,700 |
| 2022/11/10 | 76 | 78 | 76 | 78 | +2 | +2.6% | 93,800 |
| 2022/11/09 | 76 | 78 | 76 | 76 | -1 | -1.3% | 81,200 |
| 2022/11/08 | 77 | 78 | 76 | 77 | -1 | -1.3% | 69,100 |
551～
600
件表示中 / 5957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 | 6,400円 | - | - | 0.00% | - | 1.71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 |
| アクセスＧＨＤ | 50,900円 | +10.1% | +221.9% | 2.95% | 9.25倍 | 1.72倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| フレアス | 68,000円 | +34.2% | - | 0.00% | - | 0.97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。ホスピスなど施設系介護に注力 |
| デリバリコン | 33,500円 | +1.2% | -79.5% | 0.00% | 59.61倍 | 1.52倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
| ＲＳＣ | 54,800円 | +10.1% | -4.3% | 4.38% | 7.94倍 | 0.73倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
市場注目の銘柄
チャート関連のコラム
