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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 72 | 73 | 71 | 72 | -1 | -1.4% | 70,000 |
| 2022/08/22 | 75 | 75 | 72 | 73 | ±0 | ±0% | 42,900 |
| 2022/08/19 | 73 | 75 | 72 | 73 | +2 | +2.8% | 242,500 |
| 2022/08/18 | 72 | 74 | 71 | 71 | -1 | -1.4% | 60,000 |
| 2022/08/17 | 74 | 75 | 72 | 72 | -2 | -2.7% | 107,500 |
| 2022/08/16 | 73 | 75 | 72 | 74 | +1 | +1.4% | 58,800 |
| 2022/08/15 | 73 | 74 | 72 | 73 | ±0 | ±0% | 69,400 |
| 2022/08/12 | 71 | 73 | 71 | 73 | +2 | +2.8% | 61,800 |
| 2022/08/10 | 72 | 72 | 70 | 71 | -1 | -1.4% | 86,800 |
| 2022/08/09 | 73 | 74 | 70 | 72 | -1 | -1.4% | 164,300 |
| 2022/08/08 | 74 | 75 | 73 | 73 | ±0 | ±0% | 35,200 |
| 2022/08/05 | 74 | 74 | 72 | 73 | -1 | -1.4% | 82,800 |
| 2022/08/04 | 72 | 75 | 72 | 74 | +2 | +2.8% | 84,700 |
| 2022/08/03 | 74 | 75 | 72 | 72 | -2 | -2.7% | 103,100 |
| 2022/08/02 | 73 | 76 | 72 | 74 | +2 | +2.8% | 305,000 |
| 2022/08/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 155,900 |
| 2022/07/29 | 75 | 75 | 71 | 72 | -4 | -5.3% | 723,200 |
| 2022/07/28 | 71 | 92 | 71 | 76 | +6 | +8.6% | 4,832,000 |
| 2022/07/27 | 71 | 71 | 70 | 70 | ±0 | ±0% | 28,500 |
| 2022/07/26 | 69 | 70 | 69 | 70 | +1 | +1.4% | 10,400 |
| 2022/07/25 | 70 | 70 | 69 | 69 | -1 | -1.4% | 3,200 |
| 2022/07/22 | 70 | 70 | 69 | 70 | ±0 | ±0% | 7,700 |
| 2022/07/21 | 71 | 71 | 70 | 70 | -1 | -1.4% | 16,200 |
| 2022/07/20 | 70 | 71 | 69 | 71 | ±0 | ±0% | 7,500 |
| 2022/07/19 | 71 | 71 | 70 | 71 | ±0 | ±0% | 6,000 |
| 2022/07/15 | 69 | 71 | 69 | 71 | +1 | +1.4% | 10,900 |
| 2022/07/14 | 69 | 70 | 69 | 70 | ±0 | ±0% | 10,200 |
| 2022/07/13 | 69 | 70 | 69 | 70 | +1 | +1.4% | 9,600 |
| 2022/07/12 | 70 | 71 | 69 | 69 | -1 | -1.4% | 5,200 |
| 2022/07/11 | 71 | 71 | 70 | 70 | -1 | -1.4% | 1,800 |
| 2022/07/08 | 70 | 71 | 69 | 71 | +2 | +2.9% | 22,500 |
| 2022/07/07 | 70 | 70 | 69 | 69 | ±0 | ±0% | 1,100 |
| 2022/07/06 | 69 | 70 | 69 | 69 | ±0 | ±0% | 6,700 |
| 2022/07/05 | 69 | 70 | 69 | 69 | ±0 | ±0% | 15,000 |
| 2022/07/04 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,500 |
| 2022/07/01 | 70 | 70 | 69 | 69 | -1 | -1.4% | 2,500 |
| 2022/06/30 | 70 | 70 | 69 | 70 | +1 | +1.4% | 1,400 |
| 2022/06/29 | 70 | 71 | 69 | 69 | -1 | -1.4% | 2,400 |
| 2022/06/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 800 |
| 2022/06/27 | 70 | 70 | 70 | 70 | ±0 | ±0% | 1,700 |
| 2022/06/24 | 69 | 71 | 68 | 70 | +1 | +1.4% | 175,200 |
| 2022/06/23 | 70 | 70 | 68 | 69 | ±0 | ±0% | 16,000 |
| 2022/06/22 | 70 | 70 | 69 | 69 | -1 | -1.4% | 13,200 |
| 2022/06/21 | 69 | 70 | 68 | 70 | +1 | +1.4% | 13,600 |
| 2022/06/20 | 70 | 70 | 69 | 69 | -1 | -1.4% | 29,600 |
| 2022/06/17 | 70 | 71 | 70 | 70 | ±0 | ±0% | 19,800 |
| 2022/06/16 | 71 | 71 | 70 | 70 | ±0 | ±0% | 18,000 |
| 2022/06/15 | 71 | 71 | 70 | 70 | ±0 | ±0% | 800 |
| 2022/06/14 | 71 | 71 | 70 | 70 | -2 | -2.8% | 17,400 |
| 2022/06/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 7,800 |
651～
700
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
