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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 71 | 71 | 70 | 70 | -2 | -2.8% | 17,400 |
| 2022/06/13 | 73 | 73 | 71 | 72 | -1 | -1.4% | 7,800 |
| 2022/06/10 | 72 | 73 | 72 | 73 | ±0 | ±0% | 25,200 |
| 2022/06/09 | 71 | 73 | 71 | 73 | +1 | +1.4% | 26,500 |
| 2022/06/08 | 72 | 72 | 71 | 72 | ±0 | ±0% | 29,700 |
| 2022/06/07 | 71 | 72 | 70 | 72 | +2 | +2.9% | 66,600 |
| 2022/06/06 | 69 | 70 | 69 | 70 | -1 | -1.4% | 132,000 |
| 2022/06/03 | 70 | 71 | 69 | 71 | +2 | +2.9% | 36,800 |
| 2022/06/02 | 70 | 70 | 68 | 69 | -1 | -1.4% | 51,200 |
| 2022/06/01 | 68 | 70 | 68 | 70 | +1 | +1.4% | 75,500 |
| 2022/05/31 | 69 | 69 | 68 | 69 | +1 | +1.5% | 28,100 |
| 2022/05/30 | 69 | 69 | 68 | 68 | ±0 | ±0% | 15,200 |
| 2022/05/27 | 68 | 69 | 68 | 68 | ±0 | ±0% | 36,900 |
| 2022/05/26 | 68 | 69 | 68 | 68 | ±0 | ±0% | 2,300 |
| 2022/05/25 | 69 | 69 | 68 | 68 | ±0 | ±0% | 10,700 |
| 2022/05/24 | 68 | 68 | 68 | 68 | ±0 | ±0% | 200 |
| 2022/05/23 | 69 | 69 | 68 | 68 | -1 | -1.4% | 26,900 |
| 2022/05/20 | 68 | 69 | 68 | 69 | ±0 | ±0% | 50,200 |
| 2022/05/19 | 68 | 69 | 68 | 69 | -1 | -1.4% | 21,600 |
| 2022/05/18 | 69 | 70 | 69 | 70 | +1 | +1.4% | 5,500 |
| 2022/05/17 | 69 | 70 | 69 | 69 | ±0 | ±0% | 7,900 |
| 2022/05/16 | 69 | 70 | 69 | 69 | -1 | -1.4% | 8,000 |
| 2022/05/13 | 70 | 71 | 69 | 70 | ±0 | ±0% | 46,900 |
| 2022/05/12 | 71 | 72 | 70 | 70 | ±0 | ±0% | 47,600 |
| 2022/05/11 | 71 | 72 | 70 | 70 | -2 | -2.8% | 55,200 |
| 2022/05/10 | 72 | 72 | 70 | 72 | +1 | +1.4% | 17,200 |
| 2022/05/09 | 70 | 71 | 70 | 71 | -1 | -1.4% | 29,700 |
| 2022/05/06 | 70 | 72 | 70 | 72 | +1 | +1.4% | 22,700 |
| 2022/05/02 | 70 | 71 | 70 | 71 | +1 | +1.4% | 17,000 |
| 2022/04/28 | 70 | 71 | 70 | 70 | ±0 | ±0% | 11,800 |
| 2022/04/27 | 69 | 71 | 69 | 70 | ±0 | ±0% | 15,000 |
| 2022/04/26 | 70 | 70 | 69 | 70 | +1 | +1.4% | 11,600 |
| 2022/04/25 | 70 | 70 | 69 | 69 | -1 | -1.4% | 27,100 |
| 2022/04/22 | 71 | 71 | 70 | 70 | -1 | -1.4% | 18,400 |
| 2022/04/21 | 71 | 72 | 71 | 71 | ±0 | ±0% | 3,500 |
| 2022/04/20 | 72 | 72 | 70 | 71 | ±0 | ±0% | 14,600 |
| 2022/04/19 | 72 | 72 | 71 | 71 | -2 | -2.7% | 8,700 |
| 2022/04/18 | 71 | 73 | 70 | 73 | +3 | +4.3% | 84,000 |
| 2022/04/15 | 70 | 71 | 69 | 70 | ±0 | ±0% | 8,600 |
| 2022/04/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 15,900 |
| 2022/04/13 | 69 | 71 | 69 | 71 | +2 | +2.9% | 8,500 |
| 2022/04/12 | 69 | 70 | 69 | 69 | -1 | -1.4% | 6,300 |
| 2022/04/11 | 71 | 71 | 70 | 70 | -1 | -1.4% | 18,000 |
| 2022/04/08 | 71 | 71 | 70 | 71 | +1 | +1.4% | 26,400 |
| 2022/04/07 | 69 | 71 | 69 | 70 | ±0 | ±0% | 21,300 |
| 2022/04/06 | 70 | 71 | 70 | 70 | ±0 | ±0% | 1,100 |
| 2022/04/05 | 70 | 71 | 70 | 70 | ±0 | ±0% | 6,200 |
| 2022/04/04 | 70 | 71 | 69 | 70 | ±0 | ±0% | 18,100 |
| 2022/04/01 | 69 | 70 | 69 | 70 | +1 | +1.4% | 59,300 |
| 2022/03/31 | 70 | 70 | 69 | 69 | -1 | -1.4% | 58,800 |
701～
750
件表示中 / 5959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 | 6,600円 | - | - | 0.00% | - | 1.76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 |
| デザインワン | 11,300円 | -29.0% | - | 0.00% | - | 0.60倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| アスア | 62,800円 | +5.0% | +12.6% | 0.90% | 12.40倍 | 1.76倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| パパネッツ | 91,400円 | +5.5% | +17.7% | 3.28% | 5.46倍 | 1.22倍 |
|
- |
| ＲＳＣ | 56,500円 | +10.1% | -4.3% | 4.25% | 8.18倍 | 0.75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
