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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 78 | 78 | 76 | 78 | ±0 | ±0% | 89,800 |
| 2022/11/04 | 78 | 78 | 76 | 78 | +1 | +1.3% | 61,600 |
| 2022/11/02 | 79 | 81 | 76 | 77 | ±0 | ±0% | 198,800 |
| 2022/11/01 | 77 | 78 | 76 | 77 | ±0 | ±0% | 29,500 |
| 2022/10/31 | 77 | 78 | 76 | 77 | ±0 | ±0% | 28,300 |
| 2022/10/28 | 78 | 78 | 76 | 77 | -1 | -1.3% | 66,800 |
| 2022/10/27 | 76 | 78 | 76 | 78 | +3 | +4% | 84,800 |
| 2022/10/26 | 76 | 77 | 75 | 75 | -1 | -1.3% | 73,800 |
| 2022/10/25 | 77 | 77 | 75 | 76 | ±0 | ±0% | 110,400 |
| 2022/10/24 | 78 | 78 | 75 | 76 | -1 | -1.3% | 103,000 |
| 2022/10/21 | 77 | 79 | 77 | 77 | ±0 | ±0% | 66,000 |
| 2022/10/20 | 80 | 80 | 77 | 77 | -3 | -3.8% | 86,300 |
| 2022/10/19 | 77 | 80 | 77 | 80 | +2 | +2.6% | 137,000 |
| 2022/10/18 | 77 | 78 | 76 | 78 | +2 | +2.6% | 95,000 |
| 2022/10/17 | 76 | 77 | 75 | 76 | -1 | -1.3% | 55,600 |
| 2022/10/14 | 75 | 78 | 74 | 77 | +2 | +2.7% | 135,400 |
| 2022/10/13 | 78 | 82 | 75 | 75 | -1 | -1.3% | 481,800 |
| 2022/10/12 | 76 | 78 | 75 | 76 | ±0 | ±0% | 101,400 |
651～
700
件表示中 / 6039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 | 9,700円 | - | - | 0.00% | - | 3.28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 |
| アトラＧ | 24,000円 | -10.3% | - | 0.00% | 15.70倍 | 1.59倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＭＨグループ | 21,200円 | +8.5% | - | 0.24% | 163.08倍 | 4.86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 |
| フレアス | 94,700円 | +1.8% | - | 0.00% | 6.24倍 | 1.62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。ホスピスは同業に事業譲渡し撤退 |
| テノ． | 51,700円 | +11.1% | +119.8% | 1.74% | 15.75倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
