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 |
---|---|---|---|---|---|---|---|
2004/09/03 | 1,760 | 1,765 | 1,740 | 1,755 | -5 | -0.3% | 2,000 |
2004/09/02 | 1,735 | 1,760 | 1,735 | 1,760 | +30 | +1.7% | 2,000 |
2004/09/01 | 1,720 | 1,745 | 1,720 | 1,730 | -20 | -1.1% | 1,200 |
2004/08/31 | 1,735 | 1,750 | 1,705 | 1,750 | -10 | -0.6% | 2,200 |
2004/08/30 | 1,800 | 1,800 | 1,710 | 1,760 | -50 | -2.8% | 6,400 |
2004/08/27 | 1,850 | 1,850 | 1,805 | 1,810 | -40 | -2.2% | 5,400 |
2004/08/26 | 1,885 | 1,950 | 1,850 | 1,850 | +25 | +1.4% | 10,800 |
2004/08/25 | 1,756.7 | 1,825 | 1,755 | 1,825 | +70 | +4% | 39,000 |
2004/08/24 | 1,721.7 | 1,775 | 1,720 | 1,755 | +5 | +0.3% | 12,000 |
2004/08/23 | 1,783.3 | 1,800 | 1,750 | 1,750 | -80 | -4.4% | 11,400 |
2004/08/20 | 1,830 | 1,833.3 | 1,830 | 1,830 | -1.7 | -0.1% | 3,000 |
2004/08/19 | 1,800 | 1,831.7 | 1,800 | 1,831.7 | +48.4 | +2.7% | 6,000 |
2004/08/18 | 1,700 | 1,783.3 | 1,700 | 1,783.3 | +50 | +2.9% | 9,000 |
2004/08/17 | 1,700 | 1,733.3 | 1,700 | 1,733.3 | +41.6 | +2.5% | 3,000 |
2004/08/16 | 1,733.3 | 1,750 | 1,691.7 | 1,691.7 | -41.6 | -2.4% | 3,000 |
2004/08/13 | 1,693.3 | 1,748.3 | 1,693.3 | 1,733.3 | -16.7 | -1% | 9,600 |
2004/08/12 | 1,746.7 | 1,750 | 1,716.7 | 1,750 | ±0 | ±0% | 2,400 |
2004/08/11 | 1,700 | 1,750 | 1,700 | 1,750 | +66.7 | +4% | 3,600 |
2004/08/10 | 1,715 | 1,715 | 1,666.7 | 1,683.3 | -33.4 | -1.9% | 4,200 |
2004/08/09 | 1,716.7 | 1,716.7 | 1,716.7 | 1,716.7 | -8.3 | -0.5% | 1,800 |
2004/08/06 | 1,686.7 | 1,731.7 | 1,686.7 | 1,725 | -16.7 | -1% | 3,000 |
2004/08/05 | 1,666.7 | 1,741.7 | 1,666.7 | 1,741.7 | +25 | +1.5% | 4,800 |
2004/08/04 | 1,716.7 | 1,716.7 | 1,616.7 | 1,716.7 | -66.6 | -3.7% | 7,800 |
2004/08/03 | 1,783.3 | 1,800 | 1,766.7 | 1,783.3 | +83.3 | +4.9% | 12,000 |
2004/08/02 | 1,635 | 1,700 | 1,635 | 1,700 | +75 | +4.6% | 3,600 |
2004/07/30 | 1,616.7 | 1,650 | 1,605 | 1,625 | +10 | +0.6% | 10,800 |
2004/07/29 | 1,616.7 | 1,633.3 | 1,568.3 | 1,615 | -1.7 | -0.1% | 8,400 |
2004/07/28 | 1,616.7 | 1,666.7 | 1,616.7 | 1,616.7 | +15 | +0.9% | 34,200 |
2004/07/27 | 1,683.3 | 1,700 | 1,601.7 | 1,601.7 | -131.6 | -7.6% | 13,200 |
2004/07/26 | 1,750 | 1,750 | 1,725 | 1,733.3 | -33.4 | -1.9% | 14,400 |
2004/07/23 | 1,763.3 | 1,800 | 1,763.3 | 1,766.7 | +8.4 | +0.5% | 8,400 |
2004/07/22 | 1,798.3 | 1,798.3 | 1,750 | 1,758.3 | -11.7 | -0.7% | 7,800 |
2004/07/21 | 1,768.3 | 1,783.3 | 1,766.7 | 1,770 | -30 | -1.7% | 12,600 |
2004/07/20 | 1,733.3 | 1,800 | 1,733.3 | 1,800 | +66.7 | +3.8% | 7,800 |
2004/07/16 | 1,751.7 | 1,775 | 1,733.3 | 1,733.3 | -50 | -2.8% | 18,600 |
2004/07/15 | 1,766.7 | 1,800 | 1,750 | 1,783.3 | -50 | -2.7% | 15,000 |
2004/07/14 | 1,843.3 | 1,865 | 1,833.3 | 1,833.3 | ±0 | ±0% | 12,000 |
2004/07/13 | 1,838.3 | 1,838.3 | 1,833.3 | 1,833.3 | -1.7 | -0.1% | 8,400 |
2004/07/12 | 1,833.3 | 1,850 | 1,833.3 | 1,835 | ±0 | ±0% | 9,600 |
2004/07/09 | 1,836.7 | 1,846.7 | 1,835 | 1,835 | +1.7 | +0.1% | 7,800 |
2004/07/08 | 1,833.3 | 1,871.7 | 1,833.3 | 1,833.3 | ±0 | ±0% | 7,200 |
2004/07/07 | 1,835 | 1,865 | 1,833.3 | 1,833.3 | -31.7 | -1.7% | 19,800 |
2004/07/06 | 1,876.7 | 1,876.7 | 1,841.7 | 1,865 | -10 | -0.5% | 19,800 |
2004/07/05 | 1,893.3 | 1,911.7 | 1,875 | 1,875 | ±0 | ±0% | 21,000 |
2004/07/02 | 1,898.3 | 1,911.7 | 1,866.7 | 1,875 | -26.7 | -1.4% | 17,400 |
2004/07/01 | 1,926.7 | 1,950 | 1,901.7 | 1,901.7 | +10 | +0.5% | 21,000 |
2004/06/30 | 1,931.7 | 1,931.7 | 1,850 | 1,891.7 | -41.6 | -2.2% | 31,800 |
2004/06/29 | 1,995 | 2,000 | 1,916.7 | 1,933.3 | -61.7 | -3.1% | 55,800 |
2004/06/28 | 1,780 | 2,033.3 | 1,738.3 | 1,995 | +261.7 | +15.1% | 84,600 |
2004/06/25 | 1,816.7 | 1,828.3 | 1,683.3 | 1,733.3 | -83.4 | -4.6% | 70,800 |
4951~
5000
件表示中 / 5862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 | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59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 |
カルラ | 46,600円 | +3.8% | -11.5% | 1.07% | 9.95倍 | 1.41倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのEC支援。構築、運営、マーケ、配送まで一気通貫対応 |
魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
市場注目の銘柄
チャート関連のコラム