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 |
|---|---|---|---|---|---|---|---|
| 2001/03/22 | 8,333.3 | 8,333.3 | 8,166.7 | 8,333.3 | ±0 | ±0% | 3,000 |
| 2001/03/21 | 8,300 | 8,333.3 | 8,166.7 | 8,333.3 | -200 | -2.3% | 2,100 |
| 2001/03/19 | 9,000 | 9,000 | 8,533.3 | 8,533.3 | -433.4 | -4.8% | 2,700 |
| 2001/03/16 | 9,066.7 | 9,100 | 8,966.7 | 8,966.7 | +300 | +3.5% | 2,700 |
| 2001/03/15 | 7,866.7 | 8,666.7 | 7,500 | 8,666.7 | +266.7 | +3.2% | 3,900 |
| 2001/03/14 | 8,300 | 8,400 | 7,833.3 | 8,400 | +400 | +5% | 2,400 |
| 2001/03/13 | 7,766.7 | 8,333.3 | 7,500 | 8,000 | -833.3 | -9.4% | 8,400 |
| 2001/03/12 | 9,633.3 | 9,666.7 | 8,833.3 | 8,833.3 | -1,133.4 | -11.4% | 3,600 |
| 2001/03/09 | 10,000 | 10,000 | 9,600 | 9,966.7 | - | - | 26,700 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 7,666.7 | 7,666.7 | 7,000 | 7,333.3 | +333.3 | +4.8% | 5,400 |
| 2001/03/06 | 6,866.7 | 7,033.3 | 6,866.7 | 7,000 | - | - | 2,700 |
| 2001/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/02 | 7,666.7 | 7,666.7 | 6,833.3 | 6,833.3 | -833.4 | -10.9% | 1,800 |
| 2001/03/01 | 7,833.3 | 7,833.3 | 7,666.7 | 7,666.7 | -333.3 | -4.2% | 600 |
| 2001/02/28 | 8,500 | 8,500 | 8,000 | 8,000 | -500 | -5.9% | 1,800 |
| 2001/02/27 | 9,000 | 9,000 | 8,500 | 8,500 | -666.7 | -7.3% | 1,200 |
| 2001/02/26 | 8,666.7 | 9,333.3 | 8,666.7 | 9,166.7 | +666.7 | +7.8% | 1,800 |
| 2001/02/23 | 8,666.7 | 8,666.7 | 8,500 | 8,500 | -466.7 | -5.2% | 2,700 |
| 2001/02/22 | 8,966.7 | 8,966.7 | 8,500 | 8,966.7 | - | - | 1,800 |
| 2001/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/20 | 9,500 | 9,500 | 9,166.7 | 9,166.7 | -200 | -2.1% | 1,800 |
| 2001/02/19 | 9,666.7 | 9,666.7 | 9,166.7 | 9,366.7 | -300 | -3.1% | 2,400 |
| 2001/02/16 | 10,333.3 | 10,333.3 | 9,633.3 | 9,666.7 | -666.6 | -6.5% | 4,800 |
| 2001/02/15 | 10,200 | 10,333.3 | 10,000 | 10,333.3 | +66.6 | +0.6% | 11,700 |
| 2001/02/14 | 10,633.3 | 10,633.3 | 10,166.7 | 10,266.7 | -66.6 | -0.6% | 7,200 |
| 2001/02/13 | 10,300 | 10,400 | 10,200 | 10,333.3 | +166.6 | +1.6% | 13,200 |
| 2001/02/09 | 9,833.3 | 10,166.7 | 9,366.7 | 10,166.7 | +200 | +2% | 26,700 |
| 2001/02/08 | 9,633.3 | 9,966.7 | 9,266.7 | 9,966.7 | +633.4 | +6.8% | 15,900 |
| 2001/02/07 | 8,833.3 | 9,466.7 | 8,833.3 | 9,333.3 | +633.3 | +7.3% | 13,800 |
| 2001/02/06 | 8,133.3 | 8,833.3 | 8,133.3 | 8,700 | +1,033.3 | +13.5% | 11,100 |
| 2001/02/05 | 7,666.7 | 7,666.7 | 7,666.7 | 7,666.7 | -33.3 | -0.4% | 2,400 |
| 2001/02/02 | 7,900 | 8,266.7 | 7,700 | 7,700 | -466.7 | -5.7% | 10,500 |
| 2001/02/01 | 8,266.7 | 8,533.3 | 8,133.3 | 8,166.7 | -500 | -5.8% | 5,100 |
| 2001/01/31 | 8,800 | 8,833.3 | 8,000 | 8,666.7 | ±0 | ±0% | 11,700 |
| 2001/01/30 | 7,766.7 | 8,833.3 | 7,766.7 | 8,666.7 | +1,166.7 | +15.6% | 27,300 |
| 2001/01/29 | 6,833.3 | 7,500 | 6,800 | 7,500 | +1,000 | +15.4% | 30,000 |
| 2001/01/26 | 5,733.3 | 6,500 | 5,733.3 | 6,500 | +833.3 | +14.7% | 11,700 |
| 2001/01/25 | 5,666.7 | 5,833.3 | 5,666.7 | 5,666.7 | +166.7 | +3% | 8,400 |
| 2001/01/24 | 5,000 | 5,500 | 5,000 | 5,500 | +666.7 | +13.8% | 16,500 |
| 2001/01/23 | 4,800 | 4,833.3 | 4,700 | 4,833.3 | -100 | -2% | 1,500 |
| 2001/01/22 | 5,200 | 5,266.7 | 4,666.7 | 4,933.3 | -200 | -3.9% | 7,500 |
| 2001/01/19 | 4,900 | 5,166.7 | 4,900 | 5,133.3 | +633.3 | +14.1% | 6,600 |
| 2001/01/18 | 4,666.7 | 4,833.3 | 4,500 | 4,500 | ±0 | ±0% | 6,000 |
| 2001/01/17 | 4,333.3 | 4,500 | 4,333.3 | 4,500 | +300 | +7.1% | 5,100 |
| 2001/01/16 | 4,266.7 | 4,266.7 | 4,133.3 | 4,200 | -100 | -2.3% | 2,700 |
| 2001/01/15 | 4,333.3 | 4,333.3 | 4,133.3 | 4,300 | -200 | -4.4% | 3,600 |
| 2001/01/12 | 4,666.7 | 4,666.7 | 4,500 | 4,500 | +100 | +2.3% | 4,800 |
| 2001/01/11 | 5,000 | 5,033.3 | 4,333.3 | 4,400 | -766.7 | -14.8% | 4,800 |
| 2001/01/10 | 5,033.3 | 5,333.3 | 5,033.3 | 5,166.7 | ±0 | ±0% | 2,700 |
5951～
6000
件表示中 / 6008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 | 9,100円 | - | - | 0.00% | - | 3.08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 |
| ＭＨグループ | 20,700円 | -2.5% | - | 0.24% | - | 4.37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 |
| テノ． | 50,500円 | +11.1% | +119.8% | 1.78% | 15.38倍 | 1.33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 |
| Ａｔｌａｓ | 32,700円 | +12.2% | - | 0.00% | 77.67倍 | 1.45倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| スマサポ | 98,100円 | +12.2% | +78.6% | 0.00% | 14.04倍 | 4.40倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
市場注目の銘柄
チャート関連のコラム
