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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 885 | 910 | 875 | 884 | -21 | -2.3% | 14,300 |
| 2007/02/13 | 900 | 920 | 880 | 905 | -35 | -3.7% | 34,800 |
| 2007/02/09 | 920 | 940 | 920 | 940 | +20 | +2.2% | 5,500 |
| 2007/02/08 | 929 | 955 | 920 | 920 | -19 | -2% | 10,200 |
| 2007/02/07 | 953 | 953 | 921 | 939 | +16 | +1.7% | 12,700 |
| 2007/02/06 | 910 | 938 | 906 | 923 | +8 | +0.9% | 9,300 |
| 2007/02/05 | 935 | 938 | 910 | 915 | -13 | -1.4% | 16,800 |
| 2007/02/02 | 961 | 1,030 | 905 | 928 | -32 | -3.3% | 191,100 |
| 2007/02/01 | 937 | 960 | 935 | 960 | +13 | +1.4% | 22,100 |
| 2007/01/31 | 920 | 947 | 910 | 947 | +27 | +2.9% | 9,800 |
| 2007/01/30 | 960 | 965 | 911 | 920 | -46 | -4.8% | 18,400 |
| 2007/01/29 | 960 | 966 | 942 | 966 | +8 | +0.8% | 13,600 |
| 2007/01/26 | 955 | 958 | 935 | 958 | +3 | +0.3% | 10,600 |
| 2007/01/25 | 949 | 982 | 944 | 955 | +20 | +2.1% | 24,500 |
| 2007/01/24 | 926 | 940 | 926 | 935 | +11 | +1.2% | 6,900 |
| 2007/01/23 | 921 | 932 | 910 | 924 | -27 | -2.8% | 24,800 |
| 2007/01/22 | 992 | 999 | 950 | 951 | -21 | -2.2% | 36,100 |
| 2007/01/19 | 948 | 1,020 | 910 | 972 | +34 | +3.6% | 228,300 |
| 2007/01/18 | 873 | 940 | 863 | 938 | +85 | +10% | 52,900 |
| 2007/01/17 | 844 | 853 | 830 | 853 | +23 | +2.8% | 15,400 |
| 2007/01/16 | 825 | 845 | 822 | 830 | -25 | -2.9% | 18,400 |
| 2007/01/15 | 873 | 873 | 841 | 855 | -19 | -2.2% | 18,500 |
| 2007/01/12 | 880 | 880 | 850 | 874 | -8 | -0.9% | 23,200 |
| 2007/01/11 | 902 | 915 | 866 | 882 | -19 | -2.1% | 18,700 |
| 2007/01/10 | 926 | 930 | 882 | 901 | -39 | -4.1% | 40,500 |
| 2007/01/09 | 878 | 960 | 875 | 940 | +72 | +8.3% | 72,800 |
| 2007/01/05 | 857 | 895 | 856 | 868 | +23 | +2.7% | 64,700 |
| 2007/01/04 | 810 | 900 | 802 | 845 | +45 | +5.6% | 111,600 |
| 2006/12/29 | 849 | 849 | 797 | 800 | -54 | -6.3% | 79,600 |
| 2006/12/28 | 880 | 885 | 820 | 854 | -66 | -7.2% | 144,100 |
| 2006/12/27 | 949 | 949 | 910 | 920 | -39 | -4.1% | 20,500 |
| 2006/12/26 | 950 | 959 | 929 | 959 | -1 | -0.1% | 23,700 |
| 2006/12/25 | 960 | 970 | 935 | 960 | -70 | -6.8% | 67,200 |
| 2006/12/22 | 1,070 | 1,070 | 1,030 | 1,030 | -50 | -4.6% | 12,100 |
| 2006/12/21 | 1,060 | 1,080 | 1,030 | 1,080 | +10 | +0.9% | 18,700 |
| 2006/12/20 | 1,080 | 1,080 | 1,040 | 1,070 | -10 | -0.9% | 28,400 |
| 2006/12/19 | 1,100 | 1,110 | 1,070 | 1,080 | ±0 | ±0% | 41,100 |
| 2006/12/18 | 1,090 | 1,090 | 1,050 | 1,080 | +20 | +1.9% | 23,000 |
| 2006/12/15 | 1,100 | 1,100 | 1,040 | 1,060 | -30 | -2.8% | 59,800 |
| 2006/12/14 | 990 | 1,090 | 990 | 1,090 | +107 | +10.9% | 100,900 |
| 2006/12/13 | 1,000 | 1,000 | 962 | 983 | -27 | -2.7% | 33,000 |
| 2006/12/12 | 1,020 | 1,030 | 1,000 | 1,010 | -30 | -2.9% | 23,800 |
| 2006/12/11 | 1,070 | 1,070 | 1,040 | 1,040 | -20 | -1.9% | 14,100 |
| 2006/12/08 | 1,070 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 17,900 |
| 2006/12/07 | 1,120 | 1,120 | 1,040 | 1,080 | -30 | -2.7% | 57,900 |
| 2006/12/06 | 1,120 | 1,130 | 1,090 | 1,110 | -30 | -2.6% | 44,100 |
| 2006/12/05 | 1,160 | 1,170 | 1,120 | 1,140 | ±0 | ±0% | 19,400 |
| 2006/12/04 | 1,130 | 1,140 | 1,100 | 1,140 | ±0 | ±0% | 23,500 |
| 2006/12/01 | 1,100 | 1,180 | 1,080 | 1,140 | -30 | -2.6% | 193,300 |
| 2006/11/30 | 1,090 | 1,190 | 1,090 | 1,170 | +60 | +5.4% | 59,100 |
4501～
4550
件表示中 / 6009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 | 10,000円 | - | - | 0.00% | - | 3.38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 |
| 日建工 | 139,000円 | +5.2% | -14.8% | 2.16% | 10.55倍 | 0.55倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| インテＭ | 81,000円 | +14.4% | +93.0% | 0.00% | 22.82倍 | 1.51倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| ＪＳＨ | 44,700円 | +23.9% | -52.4% | 0.00% | 126.27倍 | 1.24倍 |
|
障害者雇用支援で農園事業。九州から他地域へ拡大。精神疾患者の訪問診療・看護サービス提供 |
市場注目の銘柄
チャート関連のコラム
