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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 59 | 60 | 58 | 60 | +1 | +1.7% | 25,900 |
| 2024/04/12 | 58 | 61 | 58 | 59 | +1 | +1.7% | 67,000 |
| 2024/04/11 | 58 | 60 | 58 | 58 | ±0 | ±0% | 68,900 |
| 2024/04/10 | 58 | 59 | 57 | 58 | ±0 | ±0% | 51,400 |
| 2024/04/09 | 58 | 58 | 57 | 58 | ±0 | ±0% | 22,800 |
| 2024/04/08 | 57 | 58 | 57 | 58 | +1 | +1.8% | 23,000 |
| 2024/04/05 | 58 | 59 | 57 | 57 | -2 | -3.4% | 85,100 |
| 2024/04/04 | 61 | 61 | 59 | 59 | -2 | -3.3% | 64,400 |
| 2024/04/03 | 61 | 61 | 59 | 61 | ±0 | ±0% | 59,300 |
| 2024/04/02 | 61 | 65 | 60 | 61 | ±0 | ±0% | 218,200 |
| 2024/04/01 | 62 | 62 | 60 | 61 | -1 | -1.6% | 26,500 |
| 2024/03/29 | 60 | 62 | 59 | 62 | +2 | +3.3% | 61,600 |
| 2024/03/28 | 60 | 61 | 59 | 60 | ±0 | ±0% | 39,100 |
| 2024/03/27 | 61 | 62 | 60 | 60 | -1 | -1.6% | 43,000 |
| 2024/03/26 | 60 | 61 | 60 | 61 | +1 | +1.7% | 32,400 |
| 2024/03/25 | 60 | 61 | 59 | 60 | ±0 | ±0% | 48,400 |
| 2024/03/22 | 61 | 62 | 60 | 60 | ±0 | ±0% | 13,400 |
| 2024/03/21 | 61 | 62 | 59 | 60 | -1 | -1.6% | 63,000 |
| 2024/03/19 | 60 | 62 | 60 | 61 | ±0 | ±0% | 13,400 |
| 2024/03/18 | 62 | 62 | 60 | 61 | ±0 | ±0% | 25,000 |
| 2024/03/15 | 59 | 61 | 59 | 61 | +2 | +3.4% | 31,900 |
| 2024/03/14 | 59 | 60 | 58 | 59 | ±0 | ±0% | 24,500 |
| 2024/03/13 | 61 | 61 | 59 | 59 | ±0 | ±0% | 9,100 |
| 2024/03/12 | 59 | 61 | 58 | 59 | ±0 | ±0% | 123,800 |
| 2024/03/11 | 59 | 60 | 58 | 59 | -2 | -3.3% | 91,200 |
| 2024/03/08 | 60 | 61 | 59 | 61 | +1 | +1.7% | 85,300 |
| 2024/03/07 | 63 | 65 | 60 | 60 | -2 | -3.2% | 223,900 |
| 2024/03/06 | 62 | 64 | 60 | 62 | -1 | -1.6% | 194,000 |
| 2024/03/05 | 63 | 63 | 59 | 63 | -1 | -1.6% | 151,700 |
| 2024/03/04 | 61 | 65 | 60 | 64 | +2 | +3.2% | 155,500 |
| 2024/03/01 | 68 | 68 | 61 | 62 | -1 | -1.6% | 694,200 |
| 2024/02/29 | 57 | 67 | 57 | 63 | +6 | +10.5% | 1,261,500 |
| 2024/02/28 | 55 | 59 | 54 | 57 | +2 | +3.6% | 373,100 |
| 2024/02/27 | 55 | 55 | 54 | 55 | ±0 | ±0% | 51,600 |
| 2024/02/26 | 57 | 58 | 54 | 55 | -3 | -5.2% | 329,500 |
| 2024/02/22 | 57 | 60 | 56 | 58 | +1 | +1.8% | 401,200 |
| 2024/02/21 | 54 | 64 | 53 | 57 | +3 | +5.6% | 3,054,100 |
| 2024/02/20 | 53 | 54 | 52 | 54 | +1 | +1.9% | 32,200 |
| 2024/02/19 | 53 | 53 | 51 | 53 | ±0 | ±0% | 176,800 |
| 2024/02/16 | 54 | 54 | 52 | 53 | -1 | -1.9% | 55,000 |
| 2024/02/15 | 54 | 54 | 53 | 54 | ±0 | ±0% | 27,500 |
| 2024/02/14 | 53 | 54 | 53 | 54 | +1 | +1.9% | 45,900 |
| 2024/02/13 | 56 | 56 | 53 | 53 | -3 | -5.4% | 80,700 |
| 2024/02/09 | 55 | 56 | 55 | 56 | +1 | +1.8% | 2,800 |
| 2024/02/08 | 55 | 56 | 55 | 55 | ±0 | ±0% | 11,400 |
| 2024/02/07 | 55 | 56 | 55 | 55 | ±0 | ±0% | 7,300 |
| 2024/02/06 | 56 | 56 | 55 | 55 | ±0 | ±0% | 12,500 |
| 2024/02/05 | 56 | 56 | 55 | 55 | -2 | -3.5% | 32,000 |
| 2024/02/02 | 56 | 57 | 56 | 57 | +1 | +1.8% | 4,300 |
| 2024/02/01 | 56 | 57 | 56 | 56 | ±0 | ±0% | 12,800 |
151～
200
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
