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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 49 | 49 | 48 | 48 | -1 | -2% | 9,800 |
| 2024/11/08 | 48 | 50 | 47 | 49 | +1 | +2.1% | 236,200 |
| 2024/11/07 | 50 | 55 | 47 | 48 | -2 | -4% | 1,029,500 |
| 2024/11/06 | 48 | 51 | 47 | 50 | +3 | +6.4% | 416,500 |
| 2024/11/05 | 46 | 49 | 46 | 47 | ±0 | ±0% | 176,900 |
| 2024/11/01 | 46 | 47 | 45 | 47 | ±0 | ±0% | 212,900 |
| 2024/10/31 | 48 | 48 | 47 | 47 | ±0 | ±0% | 45,200 |
| 2024/10/30 | 48 | 48 | 47 | 47 | ±0 | ±0% | 117,800 |
| 2024/10/29 | 47 | 48 | 47 | 47 | +1 | +2.2% | 90,900 |
| 2024/10/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 55,000 |
| 2024/10/25 | 47 | 48 | 46 | 46 | -1 | -2.1% | 79,000 |
| 2024/10/24 | 49 | 49 | 47 | 47 | -1 | -2.1% | 55,600 |
| 2024/10/23 | 48 | 49 | 48 | 48 | ±0 | ±0% | 7,300 |
| 2024/10/22 | 48 | 49 | 48 | 48 | ±0 | ±0% | 17,600 |
| 2024/10/21 | 50 | 50 | 48 | 48 | -1 | -2% | 68,400 |
| 2024/10/18 | 48 | 50 | 48 | 49 | ±0 | ±0% | 27,600 |
| 2024/10/17 | 49 | 49 | 48 | 49 | +1 | +2.1% | 40,200 |
| 2024/10/16 | 49 | 49 | 48 | 48 | -1 | -2% | 36,700 |
| 2024/10/15 | 50 | 50 | 49 | 49 | -1 | -2% | 17,800 |
| 2024/10/11 | 49 | 50 | 49 | 50 | +1 | +2% | 6,700 |
| 2024/10/10 | 50 | 50 | 49 | 49 | ±0 | ±0% | 13,300 |
| 2024/10/09 | 49 | 51 | 49 | 49 | -1 | -2% | 30,900 |
| 2024/10/08 | 50 | 50 | 50 | 50 | ±0 | ±0% | 13,100 |
| 2024/10/07 | 51 | 51 | 50 | 50 | ±0 | ±0% | 28,200 |
| 2024/10/04 | 51 | 51 | 50 | 50 | -1 | -2% | 8,800 |
| 2024/10/03 | 51 | 51 | 50 | 51 | +1 | +2% | 8,100 |
| 2024/10/02 | 50 | 51 | 50 | 50 | ±0 | ±0% | 63,900 |
| 2024/10/01 | 50 | 51 | 50 | 50 | ±0 | ±0% | 8,200 |
| 2024/09/30 | 50 | 50 | 49 | 50 | -1 | -2% | 46,400 |
| 2024/09/27 | 51 | 51 | 50 | 51 | +1 | +2% | 78,100 |
| 2024/09/26 | 51 | 51 | 50 | 50 | -1 | -2% | 32,400 |
| 2024/09/25 | 52 | 52 | 51 | 51 | -1 | -1.9% | 19,900 |
| 2024/09/24 | 51 | 52 | 50 | 52 | +1 | +2% | 51,200 |
| 2024/09/20 | 51 | 52 | 50 | 51 | ±0 | ±0% | 102,300 |
| 2024/09/19 | 51 | 52 | 50 | 51 | ±0 | ±0% | 12,400 |
| 2024/09/18 | 51 | 52 | 50 | 51 | +1 | +2% | 28,200 |
| 2024/09/17 | 51 | 52 | 50 | 50 | ±0 | ±0% | 62,000 |
| 2024/09/13 | 51 | 52 | 50 | 50 | -1 | -2% | 30,300 |
| 2024/09/12 | 52 | 52 | 50 | 51 | -1 | -1.9% | 120,800 |
| 2024/09/11 | 52 | 52 | 51 | 52 | -1 | -1.9% | 112,600 |
| 2024/09/10 | 53 | 53 | 52 | 53 | ±0 | ±0% | 45,700 |
| 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 |
101～
150
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 | 4,900円 | - | - | 0.00% | - | 1.31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 |
| ミモザ | - | +9.1% | -83.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| ＰＸＢ | 30,100円 | -11.3% | - | 0.00% | - | 0.73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
