シー・ヴイ・エス・ベイエリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 557 | 557 | 553 | 557 | +5 | +0.9% | 2,200 |
| 2025/05/30 | 555 | 555 | 548 | 552 | -6 | -1.1% | 9,300 |
| 2025/05/29 | 544 | 563 | 544 | 558 | +14 | +2.6% | 25,100 |
| 2025/05/28 | 541 | 545 | 541 | 544 | +3 | +0.6% | 2,300 |
| 2025/05/27 | 537 | 541 | 536 | 541 | +3 | +0.6% | 5,800 |
| 2025/05/26 | 538 | 542 | 538 | 538 | -2 | -0.4% | 3,700 |
| 2025/05/23 | 543 | 545 | 539 | 540 | -2 | -0.4% | 5,700 |
| 2025/05/22 | 544 | 546 | 542 | 542 | -2 | -0.4% | 1,700 |
| 2025/05/21 | 547 | 547 | 542 | 544 | +3 | +0.6% | 4,200 |
| 2025/05/20 | 546 | 546 | 541 | 541 | -1 | -0.2% | 2,400 |
| 2025/05/19 | 546 | 547 | 542 | 542 | ±0 | ±0% | 4,900 |
| 2025/05/16 | 545 | 545 | 541 | 542 | +2 | +0.4% | 3,100 |
| 2025/05/15 | 536 | 543 | 536 | 540 | ±0 | ±0% | 4,600 |
| 2025/05/14 | 540 | 540 | 538 | 540 | +3 | +0.6% | 2,500 |
| 2025/05/13 | 539 | 543 | 537 | 537 | +1 | +0.2% | 2,600 |
| 2025/05/12 | 547 | 547 | 536 | 536 | -11 | -2% | 5,300 |
| 2025/05/09 | 550 | 550 | 546 | 547 | +1 | +0.2% | 2,100 |
| 2025/05/08 | 545 | 552 | 545 | 546 | ±0 | ±0% | 2,900 |
| 2025/05/07 | 545 | 548 | 545 | 546 | +1 | +0.2% | 2,800 |
| 2025/05/02 | 549 | 549 | 545 | 545 | ±0 | ±0% | 6,800 |
| 2025/05/01 | 550 | 550 | 541 | 545 | -5 | -0.9% | 4,300 |
| 2025/04/30 | 536 | 558 | 533 | 550 | +20 | +3.8% | 21,700 |
| 2025/04/28 | 540 | 562 | 530 | 530 | -9 | -1.7% | 68,900 |
| 2025/04/25 | 538 | 540 | 536 | 539 | +3 | +0.6% | 1,900 |
| 2025/04/24 | 535 | 538 | 532 | 536 | +4 | +0.8% | 3,400 |
| 2025/04/23 | 535 | 538 | 531 | 532 | -5 | -0.9% | 4,000 |
| 2025/04/22 | 537 | 560 | 531 | 537 | -2 | -0.4% | 40,400 |
| 2025/04/21 | 537 | 544 | 536 | 539 | +4 | +0.7% | 4,200 |
| 2025/04/18 | 532 | 536 | 532 | 535 | +1 | +0.2% | 3,800 |
| 2025/04/17 | 528 | 536 | 528 | 534 | +6 | +1.1% | 1,200 |
| 2025/04/16 | 541 | 561 | 505 | 528 | -9 | -1.7% | 56,500 |
| 2025/04/15 | 536 | 541 | 536 | 537 | ±0 | ±0% | 5,200 |
| 2025/04/14 | 543 | 543 | 535 | 537 | -8 | -1.5% | 19,000 |
| 2025/04/11 | 542 | 546 | 530 | 545 | +9 | +1.7% | 22,300 |
| 2025/04/10 | 535 | 543 | 526 | 536 | +31 | +6.1% | 18,700 |
| 2025/04/09 | 499 | 507 | 494 | 505 | -3 | -0.6% | 8,500 |
| 2025/04/08 | 480 | 508 | 480 | 508 | +35 | +7.4% | 14,500 |
| 2025/04/07 | 480 | 488 | 473 | 473 | -53 | -10.1% | 26,700 |
| 2025/04/04 | 540 | 540 | 522 | 526 | -17 | -3.1% | 13,500 |
| 2025/04/03 | 543 | 549 | 542 | 543 | -5 | -0.9% | 10,100 |
| 2025/04/02 | 558 | 558 | 548 | 548 | -9 | -1.6% | 4,400 |
| 2025/04/01 | 553 | 557 | 553 | 557 | +4 | +0.7% | 2,300 |
| 2025/03/31 | 557 | 558 | 550 | 553 | -8 | -1.4% | 11,200 |
| 2025/03/28 | 560 | 561 | 560 | 561 | ±0 | ±0% | 3,800 |
| 2025/03/27 | 561 | 563 | 560 | 561 | +1 | +0.2% | 9,400 |
| 2025/03/26 | 562 | 562 | 558 | 560 | ±0 | ±0% | 4,300 |
| 2025/03/25 | 560 | 561 | 555 | 560 | +1 | +0.2% | 5,200 |
| 2025/03/24 | 553 | 560 | 553 | 559 | +4 | +0.7% | 9,900 |
| 2025/03/21 | 547 | 556 | 547 | 555 | +8 | +1.5% | 6,200 |
| 2025/03/19 | 550 | 559 | 547 | 547 | -2 | -0.4% | 11,300 |
1～
50
件表示中 / 5987件
類似銘柄と比較する
現在ご覧いただいている「シーヴイエス」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 |
|---|---|---|---|---|---|---|---|---|
| シーヴイエス | 55,700円 | +13.7% | -1.8% | 4.67% | 11.13倍 | 0.63倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| ファンデリー | 44,500円 | +21.4% | - | 0.00% | 108.54倍 | 12.76倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| エフアンドエフ | - | - | - | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| ベクターＨＤ | 13,900円 | +73.5% | - | 0.00% | - | 11.88倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
市場注目の銘柄
チャート関連のコラム
