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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,290 | 1,340 | 1,290 | 1,330 | +40 | +3.1% | 13,300 |
| 2006/09/15 | 1,280 | 1,290 | 1,240 | 1,290 | -10 | -0.8% | 23,500 |
| 2006/09/14 | 1,340 | 1,340 | 1,300 | 1,300 | -50 | -3.7% | 18,200 |
| 2006/09/13 | 1,370 | 1,400 | 1,310 | 1,350 | -30 | -2.2% | 37,800 |
| 2006/09/12 | 1,410 | 1,410 | 1,300 | 1,380 | ±0 | ±0% | 56,100 |
| 2006/09/11 | 1,460 | 1,560 | 1,380 | 1,380 | -50 | -3.5% | 315,200 |
| 2006/09/08 | 1,370 | 1,470 | 1,360 | 1,430 | +40 | +2.9% | 50,600 |
| 2006/09/07 | 1,330 | 1,400 | 1,330 | 1,390 | +40 | +3% | 9,900 |
| 2006/09/06 | 1,380 | 1,390 | 1,330 | 1,350 | ±0 | ±0% | 10,900 |
| 2006/09/05 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 11,900 |
| 2006/09/04 | 1,400 | 1,410 | 1,340 | 1,390 | +20 | +1.5% | 14,700 |
| 2006/09/01 | 1,320 | 1,390 | 1,280 | 1,370 | +10 | +0.7% | 37,500 |
| 2006/08/31 | 1,470 | 1,470 | 1,320 | 1,360 | -110 | -7.5% | 56,200 |
| 2006/08/30 | 1,470 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 17,200 |
| 2006/08/29 | 1,450 | 1,540 | 1,450 | 1,470 | ±0 | ±0% | 63,000 |
| 2006/08/28 | 1,430 | 1,490 | 1,400 | 1,470 | +30 | +2.1% | 34,300 |
| 2006/08/25 | 1,470 | 1,520 | 1,440 | 1,440 | -60 | -4% | 46,000 |
| 2006/08/24 | 1,410 | 1,520 | 1,380 | 1,500 | +80 | +5.6% | 141,700 |
| 2006/08/23 | 1,420 | 1,420 | 1,360 | 1,420 | ±0 | ±0% | 66,800 |
| 2006/08/22 | 1,310 | 1,470 | 1,310 | 1,420 | +140 | +10.9% | 470,300 |
| 2006/08/21 | 1,250 | 1,320 | 1,220 | 1,280 | +20 | +1.6% | 66,100 |
| 2006/08/18 | 1,160 | 1,370 | 1,160 | 1,260 | +90 | +7.7% | 228,600 |
| 2006/08/17 | 1,240 | 1,260 | 1,160 | 1,170 | -60 | -4.9% | 59,100 |
| 2006/08/16 | 1,340 | 1,350 | 1,200 | 1,230 | -70 | -5.4% | 178,300 |
| 2006/08/15 | 1,220 | 1,300 | 1,180 | 1,300 | +200 | +18.2% | 367,200 |
| 2006/08/14 | 1,100 | 1,120 | 1,040 | 1,100 | +30 | +2.8% | 37,600 |
| 2006/08/11 | 1,070 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 20,500 |
| 2006/08/10 | 1,070 | 1,110 | 1,040 | 1,090 | +10 | +0.9% | 27,600 |
| 2006/08/09 | 1,140 | 1,140 | 1,070 | 1,080 | +40 | +3.8% | 86,100 |
| 2006/08/08 | 1,040 | 1,040 | 1,040 | 1,040 | +100 | +10.6% | 10,500 |
| 2006/08/07 | 952 | 960 | 940 | 940 | -2 | -0.2% | 6,600 |
| 2006/08/04 | 950 | 959 | 942 | 942 | -7 | -0.7% | 4,800 |
| 2006/08/03 | 900 | 949 | 895 | 949 | +39 | +4.3% | 10,200 |
| 2006/08/02 | 919 | 919 | 891 | 910 | -9 | -1% | 2,300 |
| 2006/08/01 | 909 | 919 | 890 | 919 | +20 | +2.2% | 2,300 |
| 2006/07/31 | 872 | 900 | 872 | 899 | +17 | +1.9% | 2,900 |
| 2006/07/28 | 872 | 882 | 870 | 882 | +22 | +2.6% | 1,900 |
| 2006/07/27 | 870 | 880 | 860 | 860 | -40 | -4.4% | 4,500 |
| 2006/07/26 | 900 | 900 | 888 | 900 | +11 | +1.2% | 1,900 |
| 2006/07/25 | 886 | 925 | 886 | 889 | -6 | -0.7% | 3,400 |
| 2006/07/24 | 936 | 936 | 891 | 895 | -25 | -2.7% | 5,700 |
| 2006/07/21 | 901 | 920 | 900 | 920 | ±0 | ±0% | 11,800 |
| 2006/07/20 | 902 | 920 | 902 | 920 | +45 | +5.1% | 43,700 |
| 2006/07/19 | 900 | 920 | 874 | 875 | +23 | +2.7% | 43,200 |
| 2006/07/18 | 950 | 961 | 852 | 852 | -73 | -7.9% | 37,200 |
| 2006/07/14 | 931 | 940 | 900 | 925 | -25 | -2.6% | 12,600 |
| 2006/07/13 | 951 | 975 | 950 | 950 | +40 | +4.4% | 33,000 |
| 2006/07/12 | 990 | 990 | 892 | 910 | -90 | -9% | 32,800 |
| 2006/07/11 | 1,050 | 1,050 | 1,000 | 1,000 | -40 | -3.8% | 67,800 |
| 2006/07/10 | 1,000 | 1,040 | 940 | 1,040 | +109 | +11.7% | 100,300 |
4451～
4500
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 | 5,100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 | 88,800円 | +10.1% | +221.9% | 3.38% | 7.27倍 | 1.35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
