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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
件表示中 / 6040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 |
| 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 |
| 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 |
| リンクバル | 12,600円 | -6.6% | - | 0.00% | 466.67倍 | 2.50倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| 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 |
市場注目の銘柄
チャート関連のコラム
