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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 933.3 | 933.3 | 933.3 | 933.3 | - | - | 1,200 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 933.3 | 933.3 | 933.3 | 933.3 | -3.4 | -0.4% | 1,200 |
| 2002/08/19 | 938.3 | 941.7 | 936.7 | 936.7 | +6.7 | +0.7% | 3,000 |
| 2002/08/16 | 941.7 | 941.7 | 925 | 930 | +16.7 | +1.8% | 4,800 |
| 2002/08/15 | 900 | 915 | 900 | 913.3 | +30 | +3.4% | 4,200 |
| 2002/08/14 | 900 | 900 | 883.3 | 883.3 | -18.4 | -2% | 3,600 |
| 2002/08/13 | 901.7 | 901.7 | 901.7 | 901.7 | ±0 | ±0% | 1,200 |
| 2002/08/12 | 901.7 | 901.7 | 901.7 | 901.7 | +1.7 | +0.2% | 2,400 |
| 2002/08/09 | 900 | 916.7 | 900 | 900 | ±0 | ±0% | 5,400 |
| 2002/08/08 | 915 | 916.7 | 900 | 900 | -16.7 | -1.8% | 9,600 |
| 2002/08/07 | 925 | 925 | 916.7 | 916.7 | -16.6 | -1.8% | 1,200 |
| 2002/08/06 | 916.7 | 933.3 | 916.7 | 933.3 | +16.6 | +1.8% | 3,600 |
| 2002/08/05 | 916.7 | 916.7 | 916.7 | 916.7 | ±0 | ±0% | 1,800 |
| 2002/08/02 | 900 | 916.7 | 900 | 916.7 | +15 | +1.7% | 7,800 |
| 2002/08/01 | 901.7 | 901.7 | 900 | 901.7 | -31.6 | -3.4% | 2,400 |
| 2002/07/31 | 936.7 | 936.7 | 933.3 | 933.3 | -3.4 | -0.4% | 1,800 |
| 2002/07/30 | 951.7 | 951.7 | 933.3 | 936.7 | -13.3 | -1.4% | 3,000 |
| 2002/07/29 | 980 | 980 | 950 | 950 | -16.7 | -1.7% | 2,400 |
| 2002/07/26 | 966.7 | 966.7 | 966.7 | 966.7 | -18.3 | -1.9% | 600 |
| 2002/07/25 | 985 | 985 | 985 | 985 | +48.3 | +5.2% | 1,200 |
| 2002/07/24 | 950 | 950 | 936.7 | 936.7 | -13.3 | -1.4% | 1,200 |
| 2002/07/23 | 933.3 | 950 | 933.3 | 950 | +16.7 | +1.8% | 1,200 |
| 2002/07/22 | 933.3 | 933.3 | 933.3 | 933.3 | -18.4 | -1.9% | 600 |
| 2002/07/19 | 953.3 | 953.3 | 951.7 | 951.7 | -1.6 | -0.2% | 1,800 |
| 2002/07/18 | 960 | 960 | 953.3 | 953.3 | -6.7 | -0.7% | 1,200 |
| 2002/07/17 | 960 | 960 | 960 | 960 | -1.7 | -0.2% | 600 |
| 2002/07/16 | 966.7 | 966.7 | 961.7 | 961.7 | -8.3 | -0.9% | 1,200 |
| 2002/07/15 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,200 |
| 2002/07/12 | 998.3 | 998.3 | 970 | 970 | -5 | -0.5% | 2,400 |
| 2002/07/11 | 966.7 | 983.3 | 966.7 | 975 | +15 | +1.6% | 3,600 |
| 2002/07/10 | 968.3 | 968.3 | 958.3 | 960 | -23.3 | -2.4% | 2,400 |
| 2002/07/09 | 978.3 | 983.3 | 975 | 983.3 | +3.3 | +0.3% | 9,600 |
| 2002/07/08 | 970 | 980 | 966.7 | 980 | +10 | +1% | 6,000 |
| 2002/07/05 | 970 | 970 | 970 | 970 | -30 | -3% | 1,800 |
| 2002/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | +38.3 | +4% | 2,400 |
| 2002/07/03 | 960 | 961.7 | 960 | 961.7 | -20 | -2% | 1,200 |
| 2002/07/02 | 981.7 | 981.7 | 981.7 | 981.7 | - | - | 600 |
| 2002/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/28 | 998.3 | 1,000 | 998.3 | 1,000 | +1.7 | +0.2% | 7,200 |
| 2002/06/27 | 996.7 | 998.3 | 996.7 | 998.3 | ±0 | ±0% | 3,600 |
| 2002/06/26 | 1,000 | 1,000 | 998.3 | 998.3 | -1.7 | -0.2% | 1,200 |
| 2002/06/25 | 931.7 | 1,000 | 931.7 | 1,000 | +1.7 | +0.2% | 8,400 |
| 2002/06/24 | 965 | 998.3 | 965 | 998.3 | +21.6 | +2.2% | 3,600 |
| 2002/06/21 | 983.3 | 983.3 | 968.3 | 976.7 | -21.6 | -2.2% | 9,600 |
| 2002/06/20 | 983.3 | 1,000 | 975 | 998.3 | -1.7 | -0.2% | 4,800 |
| 2002/06/19 | 1,028.3 | 1,028.3 | 1,000 | 1,000 | +36.7 | +3.8% | 6,000 |
| 2002/06/18 | 966.7 | 966.7 | 963.3 | 963.3 | +26.6 | +2.8% | 4,200 |
| 2002/06/17 | 990 | 990 | 925 | 936.7 | -61.6 | -6.2% | 7,800 |
| 2002/06/14 | 1,000 | 1,000 | 998.3 | 998.3 | +13.3 | +1.4% | 2,400 |
5451～
5500
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
