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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 70 | 72 | 70 | 70 | -1 | -1.4% | 23,600 |
| 2022/03/01 | 72 | 72 | 71 | 71 | ±0 | ±0% | 19,000 |
| 2022/02/28 | 70 | 72 | 70 | 71 | ±0 | ±0% | 13,400 |
| 2022/02/25 | 69 | 71 | 69 | 71 | +1 | +1.4% | 43,100 |
| 2022/02/24 | 69 | 72 | 68 | 70 | +1 | +1.4% | 61,200 |
| 2022/02/22 | 70 | 70 | 69 | 69 | -2 | -2.8% | 4,700 |
| 2022/02/21 | 69 | 71 | 69 | 71 | +3 | +4.4% | 38,800 |
| 2022/02/18 | 69 | 70 | 68 | 68 | -2 | -2.9% | 57,100 |
| 2022/02/17 | 71 | 71 | 70 | 70 | ±0 | ±0% | 7,800 |
| 2022/02/16 | 71 | 72 | 70 | 70 | ±0 | ±0% | 13,800 |
| 2022/02/15 | 72 | 72 | 70 | 70 | -1 | -1.4% | 5,400 |
| 2022/02/14 | 71 | 72 | 70 | 71 | -2 | -2.7% | 40,300 |
| 2022/02/10 | 70 | 73 | 70 | 73 | +3 | +4.3% | 79,900 |
| 2022/02/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 33,200 |
| 2022/02/08 | 69 | 70 | 69 | 69 | ±0 | ±0% | 24,800 |
| 2022/02/07 | 69 | 70 | 69 | 69 | ±0 | ±0% | 8,000 |
| 2022/02/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 8,700 |
| 2022/02/03 | 69 | 70 | 69 | 69 | -1 | -1.4% | 18,900 |
| 2022/02/02 | 70 | 70 | 69 | 70 | +1 | +1.4% | 13,000 |
| 2022/02/01 | 70 | 71 | 69 | 69 | -1 | -1.4% | 18,400 |
| 2022/01/31 | 71 | 71 | 69 | 70 | -1 | -1.4% | 32,200 |
| 2022/01/28 | 69 | 71 | 69 | 71 | +3 | +4.4% | 25,200 |
| 2022/01/27 | 72 | 72 | 68 | 68 | -3 | -4.2% | 55,600 |
| 2022/01/26 | 70 | 73 | 70 | 71 | -1 | -1.4% | 41,400 |
| 2022/01/25 | 70 | 74 | 69 | 72 | ±0 | ±0% | 170,100 |
| 2022/01/24 | 71 | 72 | 71 | 72 | -1 | -1.4% | 34,100 |
| 2022/01/21 | 71 | 73 | 71 | 73 | ±0 | ±0% | 11,700 |
| 2022/01/20 | 70 | 73 | 70 | 73 | +2 | +2.8% | 18,400 |
| 2022/01/19 | 72 | 72 | 70 | 71 | -1 | -1.4% | 66,900 |
| 2022/01/18 | 72 | 73 | 71 | 72 | ±0 | ±0% | 30,200 |
| 2022/01/17 | 73 | 74 | 72 | 72 | ±0 | ±0% | 7,400 |
| 2022/01/14 | 74 | 74 | 72 | 72 | -2 | -2.7% | 17,600 |
| 2022/01/13 | 74 | 74 | 73 | 74 | +2 | +2.8% | 21,900 |
| 2022/01/12 | 75 | 75 | 72 | 72 | -2 | -2.7% | 50,800 |
| 2022/01/11 | 74 | 75 | 73 | 74 | +1 | +1.4% | 100,800 |
| 2022/01/07 | 73 | 73 | 71 | 73 | +1 | +1.4% | 26,600 |
| 2022/01/06 | 72 | 74 | 72 | 72 | -1 | -1.4% | 16,200 |
| 2022/01/05 | 72 | 73 | 72 | 73 | +2 | +2.8% | 32,400 |
| 2022/01/04 | 73 | 74 | 71 | 71 | -2 | -2.7% | 72,700 |
| 2021/12/30 | 72 | 73 | 71 | 73 | ±0 | ±0% | 38,000 |
| 2021/12/29 | 72 | 73 | 71 | 73 | +2 | +2.8% | 77,600 |
| 2021/12/28 | 71 | 73 | 70 | 71 | ±0 | ±0% | 124,400 |
| 2021/12/27 | 72 | 72 | 71 | 71 | -1 | -1.4% | 34,800 |
| 2021/12/24 | 74 | 74 | 70 | 72 | -1 | -1.4% | 330,500 |
| 2021/12/23 | 71 | 77 | 70 | 73 | +1 | +1.4% | 422,700 |
| 2021/12/22 | 68 | 73 | 67 | 72 | +2 | +2.9% | 413,300 |
| 2021/12/21 | 69 | 70 | 67 | 70 | +1 | +1.4% | 118,400 |
| 2021/12/20 | 68 | 69 | 66 | 69 | ±0 | ±0% | 185,500 |
| 2021/12/17 | 66 | 69 | 66 | 69 | ±0 | ±0% | 112,600 |
| 2021/12/16 | 66 | 69 | 66 | 69 | +3 | +4.5% | 94,700 |
851～
900
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% | 16.20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% | 15.89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
