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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,695 | 1,705 | 1,690 | 1,705 | +10 | +0.6% | 3,000 |
| 2005/01/06 | 1,705 | 1,705 | 1,690 | 1,695 | -10 | -0.6% | 6,800 |
| 2005/01/05 | 1,695 | 1,705 | 1,690 | 1,705 | +5 | +0.3% | 5,600 |
| 2005/01/04 | 1,660 | 1,700 | 1,660 | 1,700 | +50 | +3% | 3,000 |
| 2004/12/30 | 1,650 | 1,650 | 1,615 | 1,650 | ±0 | ±0% | 2,600 |
| 2004/12/29 | 1,650 | 1,650 | 1,615 | 1,650 | ±0 | ±0% | 4,400 |
| 2004/12/28 | 1,665 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 4,200 |
| 2004/12/27 | 1,675 | 1,675 | 1,650 | 1,650 | -20 | -1.2% | 7,600 |
| 2004/12/24 | 1,675 | 1,675 | 1,655 | 1,670 | -5 | -0.3% | 9,000 |
| 2004/12/22 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 10,400 |
| 2004/12/21 | 1,600 | 1,625 | 1,585 | 1,625 | +65 | +4.2% | 11,600 |
| 2004/12/20 | 1,535 | 1,560 | 1,525 | 1,560 | +25 | +1.6% | 10,200 |
| 2004/12/17 | 1,525 | 1,540 | 1,525 | 1,535 | +10 | +0.7% | 7,400 |
| 2004/12/16 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 3,200 |
| 2004/12/15 | 1,535 | 1,540 | 1,530 | 1,530 | +5 | +0.3% | 4,800 |
| 2004/12/14 | 1,530 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 3,200 |
| 2004/12/13 | 1,535 | 1,535 | 1,525 | 1,530 | +10 | +0.7% | 1,800 |
| 2004/12/10 | 1,540 | 1,540 | 1,515 | 1,520 | -5 | -0.3% | 3,400 |
| 2004/12/09 | 1,545 | 1,545 | 1,525 | 1,525 | -10 | -0.7% | 6,400 |
| 2004/12/08 | 1,530 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 4,400 |
| 2004/12/07 | 1,545 | 1,545 | 1,535 | 1,535 | ±0 | ±0% | 1,600 |
| 2004/12/06 | 1,550 | 1,550 | 1,525 | 1,535 | -15 | -1% | 6,400 |
| 2004/12/03 | 1,550 | 1,580 | 1,550 | 1,550 | +40 | +2.6% | 7,200 |
| 2004/12/02 | 1,505 | 1,540 | 1,500 | 1,510 | +5 | +0.3% | 5,400 |
| 2004/12/01 | 1,515 | 1,530 | 1,505 | 1,505 | -5 | -0.3% | 3,800 |
| 2004/11/30 | 1,530 | 1,530 | 1,510 | 1,510 | -35 | -2.3% | 6,000 |
| 2004/11/29 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 400 |
| 2004/11/26 | 1,525 | 1,550 | 1,525 | 1,550 | ±0 | ±0% | 1,600 |
| 2004/11/25 | 1,550 | 1,550 | 1,545 | 1,550 | +35 | +2.3% | 4,000 |
| 2004/11/24 | 1,530 | 1,535 | 1,515 | 1,515 | +10 | +0.7% | 2,000 |
| 2004/11/22 | 1,520 | 1,520 | 1,500 | 1,505 | -5 | -0.3% | 6,600 |
| 2004/11/19 | 1,520 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 3,800 |
| 2004/11/18 | 1,520 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 2,000 |
| 2004/11/17 | 1,525 | 1,535 | 1,510 | 1,510 | -15 | -1% | 7,200 |
| 2004/11/16 | 1,530 | 1,530 | 1,515 | 1,525 | +10 | +0.7% | 6,000 |
| 2004/11/15 | 1,550 | 1,550 | 1,515 | 1,515 | -25 | -1.6% | 7,400 |
| 2004/11/12 | 1,540 | 1,545 | 1,530 | 1,540 | ±0 | ±0% | 5,400 |
| 2004/11/11 | 1,540 | 1,545 | 1,530 | 1,540 | +5 | +0.3% | 3,000 |
| 2004/11/10 | 1,545 | 1,545 | 1,535 | 1,535 | +15 | +1% | 1,600 |
| 2004/11/09 | 1,530 | 1,535 | 1,520 | 1,520 | -10 | -0.7% | 4,800 |
| 2004/11/08 | 1,550 | 1,550 | 1,525 | 1,530 | -20 | -1.3% | 4,400 |
| 2004/11/05 | 1,550 | 1,550 | 1,520 | 1,550 | +25 | +1.6% | 1,600 |
| 2004/11/04 | 1,540 | 1,540 | 1,525 | 1,525 | -25 | -1.6% | 1,200 |
| 2004/11/02 | 1,525 | 1,550 | 1,525 | 1,550 | +50 | +3.3% | 1,800 |
| 2004/11/01 | 1,540 | 1,540 | 1,500 | 1,500 | -45 | -2.9% | 3,800 |
| 2004/10/29 | 1,565 | 1,565 | 1,545 | 1,545 | -15 | -1% | 3,600 |
| 2004/10/28 | 1,550 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 1,000 |
| 2004/10/27 | 1,550 | 1,575 | 1,550 | 1,560 | +10 | +0.6% | 1,800 |
| 2004/10/26 | 1,510 | 1,550 | 1,510 | 1,550 | +15 | +1% | 3,800 |
| 2004/10/25 | 1,565 | 1,565 | 1,535 | 1,535 | -30 | -1.9% | 6,400 |
5051～
5100
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
