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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 1,830 | 1,950 | 1,810 | 1,890 | +110 | +6.2% | 232,900 |
| 2006/01/13 | 1,770 | 1,820 | 1,730 | 1,780 | +10 | +0.6% | 105,000 |
| 2006/01/12 | 1,710 | 1,790 | 1,700 | 1,770 | +30 | +1.7% | 91,200 |
| 2006/01/11 | 1,780 | 1,780 | 1,680 | 1,740 | -10 | -0.6% | 113,300 |
| 2006/01/10 | 1,850 | 1,850 | 1,700 | 1,750 | -50 | -2.8% | 113,200 |
| 2006/01/06 | 1,770 | 1,900 | 1,690 | 1,800 | +20 | +1.1% | 314,500 |
| 2006/01/05 | 1,600 | 1,850 | 1,570 | 1,780 | +220 | +14.1% | 613,100 |
| 2006/01/04 | 1,580 | 1,610 | 1,560 | 1,560 | ±0 | ±0% | 80,100 |
| 2005/12/30 | 1,600 | 1,600 | 1,530 | 1,560 | ±0 | ±0% | 115,200 |
| 2005/12/29 | 1,570 | 1,580 | 1,540 | 1,560 | +40 | +2.6% | 79,400 |
| 2005/12/28 | 1,510 | 1,520 | 1,470 | 1,520 | ±0 | ±0% | 53,700 |
| 2005/12/27 | 1,560 | 1,560 | 1,510 | 1,520 | -20 | -1.3% | 63,800 |
| 2005/12/26 | 1,570 | 1,600 | 1,530 | 1,540 | +10 | +0.7% | 261,800 |
| 2005/12/22 | 1,510 | 1,580 | 1,490 | 1,530 | +30 | +2% | 142,000 |
| 2005/12/21 | 1,490 | 1,550 | 1,480 | 1,500 | +10 | +0.7% | 180,700 |
| 2005/12/20 | 1,470 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 69,100 |
| 2005/12/19 | 1,490 | 1,530 | 1,460 | 1,490 | +20 | +1.4% | 158,600 |
| 2005/12/16 | 1,420 | 1,500 | 1,410 | 1,470 | +50 | +3.5% | 130,300 |
| 2005/12/15 | 1,410 | 1,460 | 1,400 | 1,420 | -10 | -0.7% | 96,300 |
| 2005/12/14 | 1,450 | 1,460 | 1,410 | 1,430 | -30 | -2.1% | 55,500 |
| 2005/12/13 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 19,600 |
| 2005/12/12 | 1,490 | 1,500 | 1,450 | 1,460 | -20 | -1.4% | 49,000 |
| 2005/12/09 | 1,470 | 1,540 | 1,470 | 1,480 | +10 | +0.7% | 87,700 |
| 2005/12/08 | 1,470 | 1,520 | 1,440 | 1,470 | +10 | +0.7% | 85,800 |
| 2005/12/07 | 1,440 | 1,470 | 1,430 | 1,460 | +30 | +2.1% | 50,000 |
| 2005/12/06 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 15,400 |
| 2005/12/05 | 1,440 | 1,470 | 1,430 | 1,440 | ±0 | ±0% | 32,100 |
| 2005/12/02 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 19,400 |
| 2005/12/01 | 1,470 | 1,480 | 1,430 | 1,450 | +10 | +0.7% | 41,000 |
| 2005/11/30 | 1,440 | 1,480 | 1,440 | 1,440 | +20 | +1.4% | 50,400 |
| 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 |
4801～
4850
件表示中 / 6041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 | 10,600円 | - | - | 0.00% | - | 3.58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 |
| ユーラシア | 74,400円 | +13.1% | +8.3% | 4.17% | 24.96倍 | 1.55倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ランシステム | 62,300円 | +7.3% | +17.1% | 0.00% | 22.07倍 | 12.09倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| シダー | 23,300円 | +0.4% | -40.7% | 2.58% | 10.42倍 | 1.76倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
