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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 320 | 320 | 303 | 316 | -9 | -2.8% | 5,200 |
| 2010/08/05 | 320 | 325 | 319 | 325 | +10 | +3.2% | 1,000 |
| 2010/08/04 | 336 | 345 | 315 | 315 | ±0 | ±0% | 5,200 |
| 2010/08/03 | 310 | 315 | 300 | 315 | +5 | +1.6% | 1,000 |
| 2010/08/02 | 300 | 310 | 300 | 310 | +10 | +3.3% | 800 |
| 2010/07/30 | 296 | 303 | 293 | 300 | -10 | -3.2% | 1,100 |
| 2010/07/29 | 298.7 | 310 | 291 | 310 | ±0 | ±0% | 4,100 |
| 2010/07/28 | 310 | 310 | 303 | 310 | -7 | -2.2% | 900 |
| 2010/07/27 | 314 | 317 | 303 | 317 | +3 | +1% | 1,400 |
| 2010/07/26 | 320 | 320 | 298 | 314 | -15 | -4.6% | 6,800 |
| 2010/07/23 | 306 | 329 | 306 | 329 | +9 | +2.8% | 1,900 |
| 2010/07/22 | 315 | 320 | 300 | 320 | +1 | +0.3% | 14,500 |
| 2010/07/21 | 340 | 340 | 319 | 319 | -14 | -4.2% | 2,300 |
| 2010/07/20 | 320 | 333 | 293 | 333 | - | - | 3,800 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 330 | 330 | 320 | 320 | -15.5 | -4.6% | 1,500 |
| 2010/07/14 | 335 | 348 | 334 | 335.5 | +4.5 | +1.4% | 2,200 |
| 2010/07/13 | 338 | 345 | 330 | 331 | -21 | -6% | 6,000 |
| 2010/07/12 | 337 | 352 | 337 | 352 | -2 | -0.6% | 2,300 |
| 2010/07/09 | 349 | 354 | 343.5 | 354 | -14 | -3.8% | 1,100 |
| 2010/07/08 | 361 | 368 | 338.5 | 368 | ±0 | ±0% | 3,400 |
| 2010/07/07 | 368 | 368 | 368 | 368 | -2.5 | -0.7% | 100 |
| 2010/07/06 | 336 | 370.5 | 326 | 370.5 | +27.5 | +8% | 2,700 |
| 2010/07/05 | 360 | 360 | 343 | 343 | -17.5 | -4.9% | 1,000 |
| 2010/07/02 | 350 | 367 | 350 | 360.5 | +10.5 | +3% | 1,400 |
| 2010/07/01 | 331.5 | 350 | 331.5 | 350 | +15 | +4.5% | 1,300 |
| 2010/06/30 | 320 | 335 | 320 | 335 | ±0 | ±0% | 1,900 |
| 2010/06/29 | 337 | 340 | 335 | 335 | -2 | -0.6% | 1,100 |
| 2010/06/28 | 344 | 344 | 337 | 337 | -14 | -4% | 2,000 |
| 2010/06/25 | 341 | 369 | 334 | 351 | -18 | -4.9% | 3,700 |
| 2010/06/24 | 370 | 370 | 369 | 369 | -4 | -1.1% | 300 |
| 2010/06/23 | 375 | 382 | 373 | 373 | +7 | +1.9% | 3,300 |
| 2010/06/22 | 366 | 380 | 366 | 366 | -14 | -3.7% | 6,400 |
| 2010/06/21 | 400 | 400 | 380 | 380 | +5 | +1.3% | 2,300 |
| 2010/06/18 | 380 | 380 | 375 | 375 | -10 | -2.6% | 5,100 |
| 2010/06/17 | 376 | 385 | 376 | 385 | -12 | -3% | 2,300 |
| 2010/06/16 | 380 | 397 | 375 | 397 | +14 | +3.7% | 18,200 |
| 2010/06/15 | 384 | 384 | 383 | 383 | -2.5 | -0.6% | 600 |
| 2010/06/14 | 384 | 400 | 384 | 385.5 | -6.5 | -1.7% | 1,200 |
| 2010/06/11 | 400 | 400 | 385 | 392 | +10 | +2.6% | 4,300 |
| 2010/06/10 | 389 | 389 | 382 | 382 | +3 | +0.8% | 400 |
| 2010/06/09 | 382 | 393 | 379 | 379 | +4 | +1.1% | 2,300 |
| 2010/06/08 | 375 | 375.5 | 375 | 375 | -5 | -1.3% | 1,100 |
| 2010/06/07 | 372 | 385 | 366.5 | 380 | -20 | -5% | 3,500 |
| 2010/06/04 | 369.5 | 410 | 369.5 | 400 | +35 | +9.6% | 6,500 |
| 2010/06/03 | 376.5 | 377 | 353 | 365 | -25 | -6.4% | 7,600 |
| 2010/06/02 | 382 | 390 | 382 | 390 | +1 | +0.3% | 500 |
| 2010/06/01 | 380 | 389 | 380 | 389 | ±0 | ±0% | 500 |
| 2010/05/31 | 382 | 389 | 382 | 389 | +16 | +4.3% | 500 |
| 2010/05/28 | 361 | 380 | 361 | 373 | +13 | +3.6% | 2,700 |
3501～
3550
件表示中 / 5861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 |
| ログリー | 38,200円 | -23.2% | - | 0.00% | - | 2.22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 | 90,800円 | +10.1% | +221.9% | 3.30% | 7.43倍 | 1.38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
