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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 28,000 |
| 2025/01/24 | 42 | 42 | 41 | 42 | ±0 | ±0% | 49,700 |
| 2025/01/23 | 42 | 43 | 41 | 42 | -1 | -2.3% | 22,700 |
| 2025/01/22 | 42 | 43 | 41 | 43 | +1 | +2.4% | 27,600 |
| 2025/01/21 | 41 | 43 | 41 | 42 | +1 | +2.4% | 43,100 |
| 2025/01/20 | 42 | 42 | 41 | 41 | -1 | -2.4% | 46,600 |
| 2025/01/17 | 43 | 43 | 41 | 42 | -1 | -2.3% | 128,100 |
| 2025/01/16 | 44 | 44 | 43 | 43 | -1 | -2.3% | 24,500 |
| 2025/01/15 | 44 | 45 | 43 | 44 | -1 | -2.2% | 16,100 |
| 2025/01/14 | 44 | 45 | 43 | 45 | +1 | +2.3% | 28,200 |
| 2025/01/10 | 45 | 47 | 43 | 44 | +1 | +2.3% | 243,400 |
| 2025/01/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 4,300 |
| 2025/01/08 | 44 | 44 | 43 | 43 | ±0 | ±0% | 19,500 |
| 2025/01/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 46,800 |
| 2025/01/06 | 45 | 45 | 43 | 43 | -2 | -4.4% | 90,400 |
| 2024/12/30 | 44 | 46 | 43 | 45 | +2 | +4.7% | 229,100 |
| 2024/12/27 | 42 | 43 | 42 | 43 | +1 | +2.4% | 86,900 |
| 2024/12/26 | 41 | 42 | 41 | 42 | +1 | +2.4% | 163,800 |
| 2024/12/25 | 44 | 44 | 40 | 41 | -2 | -4.7% | 479,200 |
| 2024/12/24 | 45 | 45 | 43 | 43 | -2 | -4.4% | 160,800 |
| 2024/12/23 | 45 | 45 | 43 | 45 | ±0 | ±0% | 179,000 |
| 2024/12/20 | 41 | 45 | 41 | 45 | -1 | -2.2% | 963,400 |
| 2024/12/19 | 47 | 48 | 46 | 46 | -1 | -2.1% | 166,100 |
| 2024/12/18 | 47 | 48 | 47 | 47 | +1 | +2.2% | 56,200 |
| 2024/12/17 | 47 | 47 | 46 | 46 | -1 | -2.1% | 121,300 |
| 2024/12/16 | 48 | 48 | 47 | 47 | ±0 | ±0% | 36,800 |
| 2024/12/13 | 48 | 48 | 47 | 47 | -1 | -2.1% | 11,600 |
| 2024/12/12 | 48 | 49 | 47 | 48 | -1 | -2% | 62,900 |
| 2024/12/11 | 48 | 49 | 47 | 49 | +1 | +2.1% | 111,700 |
| 2024/12/10 | 49 | 49 | 48 | 48 | -1 | -2% | 56,200 |
| 2024/12/09 | 47 | 49 | 46 | 49 | +3 | +6.5% | 123,800 |
| 2024/12/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 193,900 |
| 2024/12/05 | 47 | 50 | 46 | 47 | -1 | -2.1% | 387,300 |
| 2024/12/04 | 49 | 50 | 48 | 48 | -1 | -2% | 36,700 |
| 2024/12/03 | 48 | 50 | 48 | 49 | +1 | +2.1% | 54,200 |
| 2024/12/02 | 50 | 50 | 48 | 48 | -2 | -4% | 190,000 |
| 2024/11/29 | 50 | 51 | 50 | 50 | ±0 | ±0% | 36,600 |
| 2024/11/28 | 51 | 51 | 50 | 50 | -1 | -2% | 37,800 |
| 2024/11/27 | 52 | 52 | 51 | 51 | -1 | -1.9% | 49,200 |
| 2024/11/26 | 51 | 53 | 51 | 52 | +1 | +2% | 41,500 |
| 2024/11/25 | 51 | 53 | 51 | 51 | ±0 | ±0% | 61,800 |
| 2024/11/22 | 50 | 52 | 50 | 51 | +1 | +2% | 122,000 |
| 2024/11/21 | 49 | 51 | 49 | 50 | ±0 | ±0% | 102,500 |
| 2024/11/20 | 49 | 51 | 49 | 50 | ±0 | ±0% | 60,000 |
| 2024/11/19 | 50 | 51 | 49 | 50 | ±0 | ±0% | 116,400 |
| 2024/11/18 | 49 | 52 | 49 | 50 | +1 | +2% | 238,400 |
| 2024/11/15 | 49 | 50 | 48 | 49 | -1 | -2% | 132,600 |
| 2024/11/14 | 49 | 51 | 49 | 50 | +1 | +2% | 34,600 |
| 2024/11/13 | 50 | 50 | 49 | 49 | -1 | -2% | 48,200 |
| 2024/11/12 | 49 | 50 | 49 | 50 | +2 | +4.2% | 34,000 |
51～
100
件表示中 / 5951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 | 5,200円 | - | - | 0.00% | - | 1.39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 |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| ＰＸＢ | 31,500円 | -11.3% | - | 0.00% | - | 0.76倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| キャリアバンク | 126,000円 | -26.4% | -36.9% | 1.11% | 10.43倍 | 1.00倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
市場注目の銘柄
チャート関連のコラム
