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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 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 |
151～
200
件表示中 / 6039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 | 9,700円 | - | - | 0.00% | - | 3.28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 |
| アトラＧ | 24,000円 | -10.3% | - | 0.00% | 15.70倍 | 1.59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 |
| 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 |
| フレアス | 94,000円 | +1.8% | - | 0.00% | 6.19倍 | 1.61倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| テノ． | 52,000円 | +11.1% | +119.8% | 1.73% | 15.84倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
