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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,833.3 | 1,938.3 | 1,808.3 | 1,816.7 | - | - | 255,000 |
| 2004/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/21 | 1,496.7 | 1,496.7 | 1,433.3 | 1,466.7 | -38.3 | -2.5% | 9,000 |
| 2004/06/18 | 1,485 | 1,513.3 | 1,480 | 1,505 | +40 | +2.7% | 29,400 |
| 2004/06/17 | 1,445 | 1,466.7 | 1,400 | 1,465 | +20 | +1.4% | 45,600 |
| 2004/06/16 | 1,333.3 | 1,483.3 | 1,333.3 | 1,445 | +128.3 | +9.7% | 40,800 |
| 2004/06/15 | 1,283.3 | 1,316.7 | 1,283.3 | 1,316.7 | +41.7 | +3.3% | 36,600 |
| 2004/06/14 | 1,266.7 | 1,275 | 1,266.7 | 1,275 | +25 | +2% | 11,400 |
| 2004/06/11 | 1,258.3 | 1,271.7 | 1,250 | 1,250 | ±0 | ±0% | 7,200 |
| 2004/06/10 | 1,241.7 | 1,250 | 1,226.7 | 1,250 | +38.3 | +3.2% | 9,000 |
| 2004/06/09 | 1,225 | 1,225 | 1,208.3 | 1,211.7 | -5 | -0.4% | 8,400 |
| 2004/06/08 | 1,246.7 | 1,246.7 | 1,216.7 | 1,216.7 | -25 | -2% | 10,800 |
| 2004/06/07 | 1,216.7 | 1,245 | 1,216.7 | 1,241.7 | +40 | +3.3% | 7,800 |
| 2004/06/04 | 1,216.7 | 1,216.7 | 1,201.7 | 1,201.7 | -20 | -1.6% | 1,200 |
| 2004/06/03 | 1,216.7 | 1,225 | 1,216.7 | 1,221.7 | +6.7 | +0.6% | 7,800 |
| 2004/06/02 | 1,208.3 | 1,215 | 1,208.3 | 1,215 | +28.3 | +2.4% | 2,400 |
| 2004/06/01 | 1,170 | 1,186.7 | 1,170 | 1,186.7 | +16.7 | +1.4% | 4,200 |
| 2004/05/31 | 1,171.7 | 1,183.3 | 1,170 | 1,170 | ±0 | ±0% | 1,800 |
| 2004/05/28 | 1,181.7 | 1,181.7 | 1,170 | 1,170 | +3.3 | +0.3% | 1,200 |
| 2004/05/27 | 1,183.3 | 1,183.3 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,200 |
| 2004/05/26 | 1,175 | 1,183.3 | 1,166.7 | 1,166.7 | -16.6 | -1.4% | 3,600 |
| 2004/05/25 | 1,191.7 | 1,191.7 | 1,183.3 | 1,183.3 | -8.4 | -0.7% | 6,600 |
| 2004/05/24 | 1,191.7 | 1,206.7 | 1,191.7 | 1,191.7 | +8.4 | +0.7% | 3,000 |
| 2004/05/21 | 1,135 | 1,183.3 | 1,135 | 1,183.3 | +41.6 | +3.6% | 6,000 |
| 2004/05/20 | 1,141.7 | 1,143.3 | 1,141.7 | 1,141.7 | -6.6 | -0.6% | 2,400 |
| 2004/05/19 | 1,095 | 1,150 | 1,095 | 1,148.3 | +61.6 | +5.7% | 9,000 |
| 2004/05/18 | 1,071.7 | 1,093.3 | 1,071.7 | 1,086.7 | -30 | -2.7% | 7,200 |
| 2004/05/17 | 1,196.7 | 1,196.7 | 1,116.7 | 1,116.7 | -63.3 | -5.4% | 12,000 |
| 2004/05/14 | 1,178.3 | 1,186.7 | 1,178.3 | 1,180 | -41.7 | -3.4% | 6,000 |
| 2004/05/13 | 1,241.7 | 1,241.7 | 1,200 | 1,221.7 | -3.3 | -0.3% | 9,000 |
| 2004/05/12 | 1,223.3 | 1,225 | 1,223.3 | 1,225 | +1.7 | +0.1% | 2,400 |
| 2004/05/11 | 1,183.3 | 1,223.3 | 1,183.3 | 1,223.3 | ±0 | ±0% | 13,800 |
| 2004/05/10 | 1,330 | 1,330 | 1,220 | 1,223.3 | -110 | -8.3% | 22,800 |
| 2004/05/07 | 1,275 | 1,333.3 | 1,241.7 | 1,333.3 | +66.6 | +5.3% | 42,000 |
| 2004/05/06 | 1,230 | 1,266.7 | 1,230 | 1,266.7 | +58.4 | +4.8% | 18,600 |
| 2004/04/30 | 1,196.7 | 1,208.3 | 1,186.7 | 1,208.3 | +11.6 | +1% | 3,000 |
| 2004/04/28 | 1,208.3 | 1,225 | 1,196.7 | 1,196.7 | +11.7 | +1% | 4,800 |
| 2004/04/27 | 1,180 | 1,206.7 | 1,180 | 1,185 | +5 | +0.4% | 12,000 |
| 2004/04/26 | 1,173.3 | 1,183.3 | 1,173.3 | 1,180 | +10 | +0.9% | 7,200 |
| 2004/04/23 | 1,183.3 | 1,183.3 | 1,168.3 | 1,170 | -11.7 | -1% | 9,000 |
| 2004/04/22 | 1,178.3 | 1,183.3 | 1,176.7 | 1,181.7 | -1.6 | -0.1% | 7,800 |
| 2004/04/21 | 1,168.3 | 1,198.3 | 1,168.3 | 1,183.3 | +15 | +1.3% | 7,800 |
| 2004/04/20 | 1,168.3 | 1,191.7 | 1,166.7 | 1,168.3 | -25 | -2.1% | 13,200 |
| 2004/04/19 | 1,208.3 | 1,210 | 1,193.3 | 1,193.3 | -48.4 | -3.9% | 7,200 |
| 2004/04/16 | 1,246.7 | 1,246.7 | 1,225 | 1,241.7 | -8.3 | -0.7% | 4,800 |
| 2004/04/15 | 1,223.3 | 1,266.7 | 1,208.3 | 1,250 | +25 | +2% | 15,000 |
| 2004/04/14 | 1,236.7 | 1,241.7 | 1,225 | 1,225 | -16.7 | -1.3% | 15,600 |
| 2004/04/13 | 1,243.3 | 1,258.3 | 1,233.3 | 1,241.7 | +8.4 | +0.7% | 28,200 |
| 2004/04/12 | 1,215 | 1,233.3 | 1,205 | 1,233.3 | +83.3 | +7.2% | 33,600 |
5001～
5050
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
