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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 110.3 | 110.3 | 107.3 | 110 | -0.3 | -0.3% | 700 |
| 2012/01/17 | 107.4 | 115 | 101.8 | 110.3 | +3.5 | +3.3% | 5,500 |
| 2012/01/16 | 106.8 | 106.8 | 106.8 | 106.8 | +5.8 | +5.7% | 400 |
| 2012/01/13 | 100 | 102.5 | 100 | 101 | -2 | -1.9% | 800 |
| 2012/01/12 | 103 | 105 | 103 | 103 | +1 | +1% | 1,100 |
| 2012/01/11 | 101.8 | 102.5 | 99.8 | 102 | -2.9 | -2.8% | 3,100 |
| 2012/01/10 | 101.8 | 105 | 101.8 | 104.9 | -0.3 | -0.3% | 1,600 |
| 2012/01/06 | 108 | 112 | 103.7 | 105.2 | -2.3 | -2.1% | 1,700 |
| 2012/01/05 | 104.2 | 108 | 102.1 | 107.5 | +0.3 | +0.3% | 1,100 |
| 2012/01/04 | 104.2 | 107.2 | 104.2 | 107.2 | +2.7 | +2.6% | 900 |
| 2011/12/30 | 103 | 105 | 102.6 | 104.5 | +1.5 | +1.5% | 1,900 |
| 2011/12/29 | 104 | 105 | 100 | 103 | +0.3 | +0.3% | 8,100 |
| 2011/12/28 | 108 | 108 | 102.5 | 102.7 | -5.8 | -5.3% | 3,400 |
| 2011/12/27 | 108.8 | 111.8 | 108.5 | 108.5 | -3.3 | -3% | 2,100 |
| 2011/12/26 | 112 | 112 | 109.6 | 111.8 | -0.2 | -0.2% | 4,000 |
| 2011/12/22 | 111 | 115 | 109 | 112 | +3.4 | +3.1% | 5,400 |
| 2011/12/21 | 107.1 | 115 | 104.4 | 108.6 | - | - | 2,000 |
| 2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/19 | 110.6 | 113.5 | 107.2 | 107.2 | -3.4 | -3.1% | 11,100 |
| 2011/12/16 | 117 | 117.2 | 110.5 | 110.6 | -12.4 | -10.1% | 8,500 |
| 2011/12/15 | 115 | 123 | 115 | 123 | -2.5 | -2% | 2,500 |
| 2011/12/14 | 128 | 133 | 125.5 | 125.5 | +3.5 | +2.9% | 4,400 |
| 2011/12/13 | 115.9 | 128 | 113 | 122 | +5.1 | +4.4% | 5,700 |
| 2011/12/12 | 113 | 116.9 | 113 | 116.9 | +2.9 | +2.5% | 400 |
| 2011/12/09 | 111 | 114 | 110 | 114 | ±0 | ±0% | 5,000 |
| 2011/12/08 | 110 | 114 | 110 | 114 | +1 | +0.9% | 2,800 |
| 2011/12/07 | 111.7 | 113 | 107 | 113 | -0.5 | -0.4% | 4,300 |
| 2011/12/06 | 116.6 | 116.6 | 113.5 | 113.5 | -5 | -4.2% | 2,400 |
| 2011/12/05 | 118.5 | 118.5 | 115.5 | 118.5 | +2.1 | +1.8% | 1,900 |
| 2011/12/02 | 116.8 | 118.5 | 113.6 | 116.4 | -2.5 | -2.1% | 3,900 |
| 2011/12/01 | 115.7 | 119 | 115 | 118.9 | +8.9 | +8.1% | 2,000 |
| 2011/11/30 | 112.6 | 112.6 | 110 | 110 | -5 | -4.3% | 1,900 |
| 2011/11/29 | 115 | 121 | 110.9 | 115 | +2.7 | +2.4% | 2,600 |
| 2011/11/28 | 120 | 129 | 111 | 112.3 | -7.7 | -6.4% | 1,500 |
| 2011/11/25 | 104 | 125 | 104 | 120 | +4.2 | +3.6% | 3,800 |
| 2011/11/24 | 112.6 | 118.8 | 111 | 115.8 | -2.7 | -2.3% | 1,900 |
| 2011/11/22 | 113.3 | 118.5 | 110 | 118.5 | +6.3 | +5.6% | 4,000 |
| 2011/11/21 | 122.2 | 122.2 | 112.2 | 112.2 | -10 | -8.2% | 2,500 |
| 2011/11/18 | 128.2 | 139 | 113.2 | 122.2 | -21 | -14.7% | 15,000 |
| 2011/11/17 | 137 | 145 | 133.2 | 143.2 | +6.2 | +4.5% | 11,200 |
| 2011/11/16 | 111 | 143 | 111 | 137 | +16.2 | +13.4% | 14,000 |
| 2011/11/15 | 132.5 | 132.5 | 114.8 | 120.8 | -14.7 | -10.8% | 9,300 |
| 2011/11/14 | 96.5 | 135.5 | 96.5 | 135.5 | +30 | +28.4% | 34,800 |
| 2011/11/11 | 114.8 | 114.8 | 102 | 105.5 | -3.4 | -3.1% | 2,900 |
| 2011/11/10 | 101.6 | 110.1 | 101.1 | 108.9 | +4.9 | +4.7% | 2,000 |
| 2011/11/09 | 104.1 | 111.2 | 104 | 104 | -4.1 | -3.8% | 2,100 |
| 2011/11/08 | 108.1 | 116 | 108.1 | 108.1 | -0.9 | -0.8% | 4,300 |
| 2011/11/07 | 110 | 115 | 108 | 109 | -6 | -5.2% | 5,600 |
| 2011/11/04 | 119.2 | 119.2 | 109 | 115 | -4.3 | -3.6% | 4,900 |
| 2011/11/02 | 118.9 | 123 | 115 | 119.3 | +0.8 | +0.7% | 2,400 |
3301～
3350
件表示中 / 6014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 | 11,000円 | - | - | 0.00% | - | 3.72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 |
| 西菱電機 | 80,400円 | +1.1% | -27.5% | 2.86% | 20.27倍 | 0.49倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| きょくと | 49,900円 | +2.2% | +64.8% | 2.20% | 13.13倍 | 1.23倍 |
|
クリーニング専業。福岡地盤。中国、関西、関東を開拓。店舗買収も。第１四半期が最需要期 |
| ＣＳ－Ｃ | 41,400円 | +10.1% | - | 0.00% | 920.00倍 | 1.19倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
市場注目の銘柄
チャート関連のコラム
