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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 76 | 77 | 76 | 76 | -1 | -1.3% | 51,100 |
| 2022/10/07 | 78 | 79 | 76 | 77 | ±0 | ±0% | 140,900 |
| 2022/10/06 | 78 | 79 | 77 | 77 | -1 | -1.3% | 86,500 |
| 2022/10/05 | 79 | 80 | 78 | 78 | -1 | -1.3% | 117,100 |
| 2022/10/04 | 80 | 80 | 78 | 79 | -1 | -1.3% | 156,700 |
| 2022/10/03 | 75 | 84 | 75 | 80 | +4 | +5.3% | 573,000 |
| 2022/09/30 | 79 | 79 | 74 | 76 | -2 | -2.6% | 230,100 |
| 2022/09/29 | 78 | 80 | 78 | 78 | -1 | -1.3% | 135,300 |
| 2022/09/28 | 81 | 82 | 79 | 79 | -2 | -2.5% | 206,000 |
| 2022/09/27 | 83 | 83 | 81 | 81 | -2 | -2.4% | 166,500 |
| 2022/09/26 | 82 | 84 | 81 | 83 | +1 | +1.2% | 153,900 |
| 2022/09/22 | 84 | 84 | 81 | 82 | -4 | -4.7% | 371,500 |
| 2022/09/21 | 90 | 90 | 86 | 86 | -2 | -2.3% | 223,600 |
| 2022/09/20 | 91 | 92 | 87 | 88 | -5 | -5.4% | 515,400 |
| 2022/09/16 | 94 | 96 | 90 | 93 | -3 | -3.1% | 468,100 |
| 2022/09/15 | 96 | 100 | 95 | 96 | +2 | +2.1% | 595,000 |
| 2022/09/14 | 91 | 95 | 89 | 94 | ±0 | ±0% | 367,100 |
| 2022/09/13 | 92 | 95 | 88 | 94 | +2 | +2.2% | 809,800 |
| 2022/09/12 | 97 | 97 | 91 | 92 | -5 | -5.2% | 948,600 |
| 2022/09/09 | 98 | 99 | 94 | 97 | -4 | -4% | 1,052,000 |
| 2022/09/08 | 99 | 106 | 98 | 101 | +3 | +3.1% | 1,539,000 |
| 2022/09/07 | 113 | 114 | 98 | 98 | -19 | -16.2% | 3,058,100 |
| 2022/09/06 | 119 | 129 | 112 | 117 | -7 | -5.6% | 6,032,300 |
| 2022/09/05 | 108 | 127 | 104 | 124 | +26 | +26.5% | 12,885,300 |
| 2022/09/02 | 94 | 114 | 92 | 98 | +5 | +5.4% | 10,087,900 |
| 2022/09/01 | 112 | 134 | 91 | 93 | -9 | -8.8% | 18,782,400 |
| 2022/08/31 | 102 | 102 | 102 | 102 | +30 | +41.7% | 362,100 |
| 2022/08/30 | 72 | 72 | 70 | 72 | ±0 | ±0% | 35,800 |
| 2022/08/29 | 70 | 72 | 69 | 72 | +2 | +2.9% | 142,400 |
| 2022/08/26 | 70 | 71 | 70 | 70 | -1 | -1.4% | 42,200 |
| 2022/08/25 | 72 | 72 | 69 | 71 | -1 | -1.4% | 203,900 |
| 2022/08/24 | 72 | 73 | 71 | 72 | ±0 | ±0% | 77,100 |
| 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 |
701～
750
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 | 9,800円 | - | - | 0.00% | - | 3.31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 | 24,300円 | -10.3% | - | 0.00% | 15.90倍 | 1.61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 | 21,100円 | +8.5% | - | 0.24% | 162.31倍 | 4.84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 | 93,300円 | +1.8% | - | 0.00% | 6.14倍 | 1.60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． | 53,200円 | +11.1% | +119.8% | 1.69% | 16.21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 |
市場注目の銘柄
チャート関連のコラム
