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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 70 | 70 | 69 | 69 | -1 | -1.4% | 58,800 |
| 2022/03/30 | 70 | 70 | 68 | 70 | +1 | +1.4% | 79,900 |
| 2022/03/29 | 69 | 70 | 69 | 69 | ±0 | ±0% | 30,900 |
| 2022/03/28 | 70 | 70 | 69 | 69 | ±0 | ±0% | 6,600 |
| 2022/03/25 | 69 | 71 | 68 | 69 | +1 | +1.5% | 82,500 |
| 2022/03/24 | 68 | 69 | 68 | 68 | ±0 | ±0% | 27,400 |
| 2022/03/23 | 68 | 70 | 68 | 68 | ±0 | ±0% | 72,200 |
| 2022/03/22 | 69 | 69 | 67 | 68 | -3 | -4.2% | 154,300 |
| 2022/03/18 | 70 | 71 | 70 | 71 | +2 | +2.9% | 24,900 |
| 2022/03/17 | 70 | 70 | 69 | 69 | ±0 | ±0% | 31,300 |
| 2022/03/16 | 70 | 70 | 68 | 69 | -1 | -1.4% | 20,000 |
| 2022/03/15 | 68 | 70 | 68 | 70 | +3 | +4.5% | 24,400 |
| 2022/03/14 | 67 | 68 | 67 | 67 | +1 | +1.5% | 63,300 |
| 2022/03/11 | 68 | 68 | 66 | 66 | -2 | -2.9% | 47,500 |
| 2022/03/10 | 68 | 69 | 67 | 68 | ±0 | ±0% | 21,300 |
| 2022/03/09 | 67 | 68 | 66 | 68 | ±0 | ±0% | 59,700 |
| 2022/03/08 | 68 | 69 | 67 | 68 | -1 | -1.4% | 31,000 |
| 2022/03/07 | 69 | 69 | 67 | 69 | ±0 | ±0% | 85,000 |
| 2022/03/04 | 71 | 71 | 69 | 69 | -2 | -2.8% | 70,600 |
| 2022/03/03 | 70 | 75 | 70 | 71 | +1 | +1.4% | 158,800 |
| 2022/03/02 | 70 | 72 | 70 | 70 | -1 | -1.4% | 23,600 |
| 2022/03/01 | 72 | 72 | 71 | 71 | ±0 | ±0% | 19,000 |
| 2022/02/28 | 70 | 72 | 70 | 71 | ±0 | ±0% | 13,400 |
| 2022/02/25 | 69 | 71 | 69 | 71 | +1 | +1.4% | 43,100 |
| 2022/02/24 | 69 | 72 | 68 | 70 | +1 | +1.4% | 61,200 |
| 2022/02/22 | 70 | 70 | 69 | 69 | -2 | -2.8% | 4,700 |
| 2022/02/21 | 69 | 71 | 69 | 71 | +3 | +4.4% | 38,800 |
| 2022/02/18 | 69 | 70 | 68 | 68 | -2 | -2.9% | 57,100 |
| 2022/02/17 | 71 | 71 | 70 | 70 | ±0 | ±0% | 7,800 |
| 2022/02/16 | 71 | 72 | 70 | 70 | ±0 | ±0% | 13,800 |
| 2022/02/15 | 72 | 72 | 70 | 70 | -1 | -1.4% | 5,400 |
| 2022/02/14 | 71 | 72 | 70 | 71 | -2 | -2.7% | 40,300 |
| 2022/02/10 | 70 | 73 | 70 | 73 | +3 | +4.3% | 79,900 |
| 2022/02/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 33,200 |
| 2022/02/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 24,800 |
| 2022/02/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 8,000 |
| 2022/02/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 8,700 |
| 2022/02/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 18,900 |
| 2022/02/02 | 70 | 70 | 69 | 70 | +1 | +1.4% | 13,000 |
| 2022/02/01 | 70 | 71 | 69 | 69 | -1 | -1.4% | 18,400 |
| 2022/01/31 | 71 | 71 | 69 | 70 | -1 | -1.4% | 32,200 |
| 2022/01/28 | 69 | 71 | 69 | 71 | +3 | +4.4% | 25,200 |
| 2022/01/27 | 72 | 72 | 68 | 68 | -3 | -4.2% | 55,600 |
| 2022/01/26 | 70 | 73 | 70 | 71 | -1 | -1.4% | 41,400 |
| 2022/01/25 | 70 | 74 | 69 | 72 | ±0 | ±0% | 170,100 |
| 2022/01/24 | 71 | 72 | 71 | 72 | -1 | -1.4% | 34,100 |
| 2022/01/21 | 71 | 73 | 71 | 73 | ±0 | ±0% | 11,700 |
| 2022/01/20 | 70 | 73 | 70 | 73 | +2 | +2.8% | 18,400 |
| 2022/01/19 | 72 | 72 | 70 | 71 | -1 | -1.4% | 66,900 |
| 2022/01/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 30,200 |
651～
700
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 | 34,000円 | -23.2% | - | 0.00% | - | 1.98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 | 88,000円 | +10.1% | +221.9% | 3.41% | 7.20倍 | 1.34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
