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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,410 | 1,430 | 1,400 | 1,420 | +10 | +0.7% | 25,300 |
| 2005/11/28 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 18,500 |
| 2005/11/25 | 1,400 | 1,410 | 1,390 | 1,400 | ±0 | ±0% | 15,100 |
| 2005/11/24 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 12,900 |
| 2005/11/22 | 1,400 | 1,430 | 1,390 | 1,410 | +20 | +1.4% | 20,900 |
| 2005/11/21 | 1,390 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 16,500 |
| 2005/11/18 | 1,410 | 1,420 | 1,380 | 1,400 | -20 | -1.4% | 46,100 |
| 2005/11/17 | 1,410 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 19,000 |
| 2005/11/16 | 1,420 | 1,420 | 1,400 | 1,420 | -20 | -1.4% | 27,700 |
| 2005/11/15 | 1,420 | 1,460 | 1,410 | 1,440 | ±0 | ±0% | 34,800 |
| 2005/11/14 | 1,470 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 12,800 |
| 2005/11/11 | 1,450 | 1,490 | 1,440 | 1,460 | +30 | +2.1% | 21,300 |
| 2005/11/10 | 1,440 | 1,540 | 1,430 | 1,430 | +10 | +0.7% | 128,900 |
| 2005/11/09 | 1,420 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 7,600 |
| 2005/11/08 | 1,410 | 1,450 | 1,410 | 1,440 | +30 | +2.1% | 12,200 |
| 2005/11/07 | 1,420 | 1,450 | 1,390 | 1,410 | -10 | -0.7% | 22,500 |
| 2005/11/04 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 13,500 |
| 2005/11/02 | 1,420 | 1,470 | 1,390 | 1,400 | -30 | -2.1% | 42,900 |
| 2005/11/01 | 1,430 | 1,440 | 1,430 | 1,430 | +10 | +0.7% | 5,400 |
| 2005/10/31 | 1,440 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 21,800 |
| 2005/10/28 | 1,430 | 1,440 | 1,420 | 1,440 | -20 | -1.4% | 20,600 |
| 2005/10/27 | 1,460 | 1,470 | 1,430 | 1,460 | ±0 | ±0% | 19,900 |
| 2005/10/26 | 1,480 | 1,490 | 1,430 | 1,460 | -40 | -2.7% | 31,300 |
| 2005/10/25 | 1,520 | 1,520 | 1,450 | 1,500 | -30 | -2% | 47,300 |
| 2005/10/24 | 1,440 | 1,560 | 1,430 | 1,530 | +110 | +7.7% | 84,400 |
| 2005/10/21 | 1,430 | 1,450 | 1,410 | 1,420 | -20 | -1.4% | 16,700 |
| 2005/10/20 | 1,420 | 1,450 | 1,400 | 1,440 | +40 | +2.9% | 25,200 |
| 2005/10/19 | 1,430 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 7,100 |
| 2005/10/18 | 1,400 | 1,440 | 1,380 | 1,410 | ±0 | ±0% | 15,600 |
| 2005/10/17 | 1,400 | 1,430 | 1,380 | 1,410 | +20 | +1.4% | 21,800 |
| 2005/10/14 | 1,410 | 1,420 | 1,390 | 1,390 | -10 | -0.7% | 9,000 |
| 2005/10/13 | 1,430 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 11,000 |
| 2005/10/12 | 1,420 | 1,430 | 1,400 | 1,420 | ±0 | ±0% | 11,300 |
| 2005/10/11 | 1,400 | 1,430 | 1,400 | 1,420 | +30 | +2.2% | 10,000 |
| 2005/10/07 | 1,410 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 15,700 |
| 2005/10/06 | 1,450 | 1,450 | 1,400 | 1,420 | -30 | -2.1% | 9,500 |
| 2005/10/05 | 1,420 | 1,470 | 1,410 | 1,450 | +60 | +4.3% | 16,900 |
| 2005/10/04 | 1,420 | 1,430 | 1,390 | 1,390 | -20 | -1.4% | 11,300 |
| 2005/10/03 | 1,410 | 1,430 | 1,410 | 1,410 | +20 | +1.4% | 8,100 |
| 2005/09/30 | 1,380 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 11,200 |
| 2005/09/29 | 1,420 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 11,700 |
| 2005/09/28 | 1,370 | 1,430 | 1,370 | 1,400 | +10 | +0.7% | 19,300 |
| 2005/09/27 | 1,420 | 1,430 | 1,380 | 1,390 | -20 | -1.4% | 31,600 |
| 2005/09/26 | 1,440 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 26,700 |
| 2005/09/22 | 1,450 | 1,470 | 1,440 | 1,440 | -20 | -1.4% | 16,100 |
| 2005/09/21 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 15,100 |
| 2005/09/20 | 1,500 | 1,500 | 1,460 | 1,480 | -30 | -2% | 31,100 |
| 2005/09/16 | 1,500 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 13,900 |
| 2005/09/15 | 1,500 | 1,500 | 1,480 | 1,490 | -30 | -2% | 22,500 |
| 2005/09/14 | 1,510 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 18,100 |
4651～
4700
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
