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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,650 | 1,650 | 1,625 | 1,625 | ±0 | ±0% | 600 |
| 2005/06/06 | 1,635 | 1,635 | 1,625 | 1,625 | +10 | +0.6% | 1,400 |
| 2005/06/03 | 1,615 | 1,625 | 1,615 | 1,615 | -25 | -1.5% | 3,200 |
| 2005/06/02 | 1,625 | 1,640 | 1,625 | 1,640 | +15 | +0.9% | 800 |
| 2005/06/01 | 1,625 | 1,625 | 1,625 | 1,625 | +5 | +0.3% | 200 |
| 2005/05/31 | 1,605 | 1,625 | 1,605 | 1,620 | -10 | -0.6% | 2,000 |
| 2005/05/30 | 1,600 | 1,630 | 1,600 | 1,630 | +25 | +1.6% | 2,200 |
| 2005/05/27 | 1,625 | 1,625 | 1,600 | 1,605 | +5 | +0.3% | 5,400 |
| 2005/05/26 | 1,650 | 1,650 | 1,600 | 1,600 | -50 | -3% | 4,200 |
| 2005/05/25 | 1,680 | 1,695 | 1,650 | 1,650 | -45 | -2.7% | 6,600 |
| 2005/05/24 | 1,680 | 1,695 | 1,680 | 1,695 | +15 | +0.9% | 2,400 |
| 2005/05/23 | 1,675 | 1,685 | 1,675 | 1,680 | +5 | +0.3% | 3,400 |
| 2005/05/20 | 1,665 | 1,680 | 1,665 | 1,675 | ±0 | ±0% | 2,000 |
| 2005/05/19 | 1,660 | 1,675 | 1,660 | 1,675 | +15 | +0.9% | 4,000 |
| 2005/05/18 | 1,655 | 1,665 | 1,655 | 1,660 | -15 | -0.9% | 2,000 |
| 2005/05/17 | 1,710 | 1,710 | 1,675 | 1,675 | -35 | -2% | 3,800 |
| 2005/05/16 | 1,715 | 1,715 | 1,710 | 1,710 | +20 | +1.2% | 2,000 |
| 2005/05/13 | 1,695 | 1,695 | 1,690 | 1,690 | -25 | -1.5% | 2,200 |
| 2005/05/12 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 2,000 |
| 2005/05/11 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 1,600 |
| 2005/05/10 | 1,710 | 1,710 | 1,710 | 1,710 | +5 | +0.3% | 800 |
| 2005/05/09 | 1,705 | 1,705 | 1,705 | 1,705 | -10 | -0.6% | 600 |
| 2005/05/06 | 1,700 | 1,735 | 1,700 | 1,715 | -20 | -1.2% | 6,200 |
| 2005/05/02 | 1,700 | 1,750 | 1,665 | 1,735 | +35 | +2.1% | 4,600 |
| 2005/04/28 | 1,710 | 1,710 | 1,700 | 1,700 | -35 | -2% | 1,800 |
| 2005/04/27 | 1,730 | 1,735 | 1,730 | 1,735 | - | - | 600 |
| 2005/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/25 | 1,745 | 1,750 | 1,730 | 1,730 | +5 | +0.3% | 1,000 |
| 2005/04/22 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 2,400 |
| 2005/04/21 | 1,725 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 5,200 |
| 2005/04/20 | 1,725 | 1,725 | 1,720 | 1,720 | +20 | +1.2% | 4,800 |
| 2005/04/19 | 1,650 | 1,710 | 1,650 | 1,700 | +50 | +3% | 3,600 |
| 2005/04/18 | 1,660 | 1,675 | 1,650 | 1,650 | -60 | -3.5% | 10,200 |
| 2005/04/15 | 1,745 | 1,745 | 1,685 | 1,710 | -5 | -0.3% | 7,200 |
| 2005/04/14 | 1,720 | 1,720 | 1,710 | 1,715 | -10 | -0.6% | 2,000 |
| 2005/04/13 | 1,725 | 1,725 | 1,720 | 1,725 | -10 | -0.6% | 2,000 |
| 2005/04/12 | 1,760 | 1,760 | 1,730 | 1,735 | -25 | -1.4% | 4,400 |
| 2005/04/11 | 1,775 | 1,780 | 1,760 | 1,760 | -50 | -2.8% | 7,000 |
| 2005/04/08 | 1,755 | 1,810 | 1,755 | 1,810 | +65 | +3.7% | 15,200 |
| 2005/04/07 | 1,735 | 1,745 | 1,735 | 1,745 | +20 | +1.2% | 2,200 |
| 2005/04/06 | 1,715 | 1,745 | 1,715 | 1,725 | +20 | +1.2% | 5,000 |
| 2005/04/05 | 1,715 | 1,715 | 1,705 | 1,705 | -10 | -0.6% | 5,600 |
| 2005/04/04 | 1,705 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 2,000 |
| 2005/04/01 | 1,700 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 800 |
| 2005/03/31 | 1,705 | 1,710 | 1,705 | 1,705 | -10 | -0.6% | 3,200 |
| 2005/03/30 | 1,715 | 1,715 | 1,700 | 1,715 | ±0 | ±0% | 4,600 |
| 2005/03/29 | 1,730 | 1,730 | 1,715 | 1,715 | +10 | +0.6% | 2,400 |
| 2005/03/28 | 1,715 | 1,720 | 1,700 | 1,705 | -30 | -1.7% | 4,200 |
| 2005/03/25 | 1,750 | 1,750 | 1,715 | 1,735 | -5 | -0.3% | 10,000 |
| 2005/03/24 | 1,725 | 1,745 | 1,725 | 1,740 | +5 | +0.3% | 18,800 |
4951～
5000
件表示中 / 6044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 | 63,300円 | +13.7% | -1.8% | 4.11% | 12.65倍 | 0.71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 |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 6.25倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ベクターＨＤ | 13,400円 | +73.5% | - | 0.00% | - | 13.62倍 |
|
ＰＣソフトのダウンロードサイトを展開。ペイペイのポイントモール運営も。赤字続き再建中 |
| ミアヘルサＨＤ | 114,100円 | +0.1% | -31.7% | 2.63% | 12.76倍 | 0.84倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
市場注目の銘柄
チャート関連のコラム
