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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
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
