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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 53 | 53 | 52 | 53 | -1 | -1.9% | 137,800 |
| 2024/09/06 | 53 | 54 | 53 | 54 | +1 | +1.9% | 41,200 |
| 2024/09/05 | 53 | 54 | 53 | 53 | -1 | -1.9% | 70,000 |
| 2024/09/04 | 53 | 54 | 53 | 54 | ±0 | ±0% | 67,200 |
| 2024/09/03 | 53 | 55 | 53 | 54 | +1 | +1.9% | 55,200 |
| 2024/09/02 | 54 | 55 | 53 | 53 | -1 | -1.9% | 144,500 |
| 2024/08/30 | 55 | 55 | 54 | 54 | ±0 | ±0% | 91,600 |
| 2024/08/29 | 55 | 56 | 54 | 54 | -1 | -1.8% | 151,600 |
| 2024/08/28 | 54 | 56 | 54 | 55 | +1 | +1.9% | 173,000 |
| 2024/08/27 | 55 | 56 | 53 | 54 | -1 | -1.8% | 227,500 |
| 2024/08/26 | 55 | 56 | 54 | 55 | ±0 | ±0% | 31,300 |
| 2024/08/23 | 56 | 56 | 53 | 55 | ±0 | ±0% | 152,100 |
| 2024/08/22 | 55 | 56 | 53 | 55 | ±0 | ±0% | 438,700 |
| 2024/08/21 | 56 | 61 | 54 | 55 | -1 | -1.8% | 1,465,900 |
| 2024/08/20 | 55 | 58 | 54 | 56 | +2 | +3.7% | 301,600 |
| 2024/08/19 | 54 | 56 | 54 | 54 | -1 | -1.8% | 326,800 |
| 2024/08/16 | 56 | 56 | 53 | 55 | ±0 | ±0% | 350,300 |
| 2024/08/15 | 52 | 59 | 50 | 55 | +5 | +10% | 1,296,900 |
| 2024/08/14 | 49 | 51 | 49 | 50 | +1 | +2% | 209,900 |
| 2024/08/13 | 49 | 52 | 49 | 49 | -1 | -2% | 241,500 |
| 2024/08/09 | 51 | 51 | 49 | 50 | +1 | +2% | 154,600 |
| 2024/08/08 | 50 | 52 | 49 | 49 | ±0 | ±0% | 306,200 |
| 2024/08/07 | 48 | 52 | 48 | 49 | +1 | +2.1% | 285,900 |
| 2024/08/06 | 49 | 52 | 47 | 48 | -1 | -2% | 304,500 |
| 2024/08/05 | 59 | 59 | 48 | 49 | -10 | -16.9% | 256,400 |
| 2024/08/02 | 63 | 63 | 58 | 59 | -4 | -6.3% | 224,200 |
| 2024/08/01 | 63 | 64 | 61 | 63 | -1 | -1.6% | 198,400 |
| 2024/07/31 | 69 | 72 | 61 | 64 | +2 | +3.2% | 1,940,300 |
| 2024/07/30 | 62 | 63 | 61 | 62 | ±0 | ±0% | 68,600 |
| 2024/07/29 | 62 | 63 | 62 | 62 | ±0 | ±0% | 18,100 |
| 2024/07/26 | 62 | 63 | 62 | 62 | ±0 | ±0% | 29,500 |
| 2024/07/25 | 64 | 64 | 62 | 62 | -3 | -4.6% | 86,400 |
| 2024/07/24 | 65 | 65 | 64 | 65 | ±0 | ±0% | 14,700 |
| 2024/07/23 | 63 | 65 | 63 | 65 | +1 | +1.6% | 17,700 |
| 2024/07/22 | 64 | 64 | 63 | 64 | +1 | +1.6% | 5,600 |
| 2024/07/19 | 62 | 64 | 62 | 63 | +1 | +1.6% | 15,600 |
| 2024/07/18 | 63 | 64 | 62 | 62 | -1 | -1.6% | 23,000 |
| 2024/07/17 | 63 | 64 | 63 | 63 | ±0 | ±0% | 5,300 |
| 2024/07/16 | 63 | 64 | 63 | 63 | ±0 | ±0% | 4,500 |
| 2024/07/12 | 64 | 65 | 63 | 63 | -1 | -1.6% | 13,700 |
| 2024/07/11 | 62 | 64 | 62 | 64 | +1 | +1.6% | 26,700 |
| 2024/07/10 | 63 | 64 | 62 | 63 | ±0 | ±0% | 3,300 |
| 2024/07/09 | 63 | 64 | 63 | 63 | -1 | -1.6% | 16,500 |
| 2024/07/08 | 63 | 64 | 62 | 64 | +1 | +1.6% | 23,900 |
| 2024/07/05 | 64 | 64 | 62 | 63 | -1 | -1.6% | 79,600 |
| 2024/07/04 | 64 | 65 | 63 | 64 | -1 | -1.5% | 14,300 |
| 2024/07/03 | 63 | 65 | 63 | 65 | +1 | +1.6% | 36,500 |
| 2024/07/02 | 63 | 64 | 62 | 64 | +1 | +1.6% | 77,300 |
| 2024/07/01 | 64 | 64 | 63 | 63 | -2 | -3.1% | 75,300 |
| 2024/06/28 | 66 | 66 | 64 | 65 | ±0 | ±0% | 7,900 |
51～
100
件表示中 / 5860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 | 5,100円 | - | - | 0.00% | - | 1.36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 |
| ログリー | 34,200円 | -23.2% | - | 0.00% | - | 1.99倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
| アクセスＧＨＤ | 89,200円 | +10.1% | +221.9% | 3.36% | 7.30倍 | 1.36倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校・留学生支援を展開。プロネクサスと提携 |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
