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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 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 |
5151～
5200
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
