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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 998.3 | 1,031.7 | 985 | 985 | +15 | +1.5% | 10,800 |
| 2002/06/12 | 971.7 | 971.7 | 970 | 970 | +3.3 | +0.3% | 1,200 |
| 2002/06/11 | 966.7 | 1,000 | 966.7 | 966.7 | -8.3 | -0.9% | 3,000 |
| 2002/06/10 | 998.3 | 998.3 | 975 | 975 | -25 | -2.5% | 4,800 |
| 2002/06/07 | 966.7 | 1,000 | 966.7 | 1,000 | -16.7 | -1.6% | 6,000 |
| 2002/06/06 | 1,025 | 1,025 | 1,016.7 | 1,016.7 | -16.6 | -1.6% | 1,800 |
| 2002/06/05 | 1,025 | 1,033.3 | 1,025 | 1,033.3 | ±0 | ±0% | 6,000 |
| 2002/06/04 | 1,036.7 | 1,036.7 | 1,033.3 | 1,033.3 | -3.4 | -0.3% | 1,800 |
| 2002/06/03 | 1,031.7 | 1,036.7 | 1,016.7 | 1,036.7 | ±0 | ±0% | 6,600 |
| 2002/05/31 | 1,036.7 | 1,050 | 1,033.3 | 1,036.7 | -5 | -0.5% | 6,600 |
| 2002/05/30 | 1,041.7 | 1,041.7 | 1,041.7 | 1,041.7 | -5 | -0.5% | 1,800 |
| 2002/05/29 | 1,065 | 1,065 | 1,038.3 | 1,046.7 | -18.3 | -1.7% | 5,400 |
| 2002/05/28 | 1,066.7 | 1,066.7 | 1,033.3 | 1,065 | +15 | +1.4% | 4,800 |
| 2002/05/27 | 1,090 | 1,090 | 1,050 | 1,050 | -41.7 | -3.8% | 25,800 |
| 2002/05/24 | 1,065 | 1,100 | 1,065 | 1,091.7 | +30 | +2.8% | 19,800 |
| 2002/05/23 | 1,050 | 1,061.7 | 1,050 | 1,061.7 | +11.7 | +1.1% | 12,000 |
| 2002/05/22 | 1,045 | 1,050 | 1,033.3 | 1,050 | +3.3 | +0.3% | 13,800 |
| 2002/05/21 | 1,041.7 | 1,046.7 | 1,016.7 | 1,046.7 | -11.6 | -1.1% | 15,000 |
| 2002/05/20 | 1,066.7 | 1,066.7 | 1,045 | 1,058.3 | -8.4 | -0.8% | 7,800 |
| 2002/05/17 | 1,066.7 | 1,066.7 | 1,025 | 1,066.7 | ±0 | ±0% | 21,600 |
| 2002/05/16 | 1,050 | 1,066.7 | 1,016.7 | 1,066.7 | ±0 | ±0% | 20,400 |
| 2002/05/15 | 1,078.3 | 1,078.3 | 1,051.7 | 1,066.7 | -13.3 | -1.2% | 13,200 |
| 2002/05/14 | 1,033.3 | 1,080 | 1,021.7 | 1,080 | +63.3 | +6.2% | 32,400 |
| 2002/05/13 | 1,016.7 | 1,050 | 1,008.3 | 1,016.7 | +20 | +2% | 29,400 |
| 2002/05/10 | 996.7 | 996.7 | 991.7 | 996.7 | ±0 | ±0% | 4,800 |
| 2002/05/09 | 998.3 | 1,000 | 991.7 | 996.7 | +10 | +1% | 13,200 |
| 2002/05/08 | 1,000 | 1,021.7 | 985 | 986.7 | +28.4 | +3% | 13,800 |
| 2002/05/07 | 1,015 | 1,016.7 | 958.3 | 958.3 | -41.7 | -4.2% | 26,400 |
| 2002/05/02 | 966.7 | 1,000 | 966.7 | 1,000 | +50 | +5.3% | 18,000 |
| 2002/05/01 | 903.3 | 951.7 | 903.3 | 950 | +46.7 | +5.2% | 9,600 |
| 2002/04/30 | 920 | 920 | 901.7 | 903.3 | -25 | -2.7% | 9,600 |
| 2002/04/26 | 933.3 | 933.3 | 928.3 | 928.3 | -21.7 | -2.3% | 1,800 |
| 2002/04/25 | 955 | 955 | 900 | 950 | -8.3 | -0.9% | 20,400 |
| 2002/04/24 | 953.3 | 963.3 | 953.3 | 958.3 | -36.7 | -3.7% | 10,200 |
| 2002/04/23 | 980 | 996.7 | 980 | 995 | -3.3 | -0.3% | 15,600 |
| 2002/04/22 | 1,018.3 | 1,033.3 | 980 | 998.3 | -6.7 | -0.7% | 40,200 |
| 2002/04/19 | 951.7 | 1,050 | 951.7 | 1,005 | +55 | +5.8% | 66,000 |
| 2002/04/18 | 916.7 | 950 | 916.7 | 950 | +50 | +5.6% | 14,400 |
| 2002/04/17 | 866.7 | 900 | 866.7 | 900 | +50 | +5.9% | 16,800 |
| 2002/04/16 | 833.3 | 850 | 816.7 | 850 | +25 | +3% | 7,800 |
| 2002/04/15 | 825 | 825 | 818.3 | 825 | -16.7 | -2% | 6,600 |
| 2002/04/12 | 851.7 | 851.7 | 841.7 | 841.7 | -8.3 | -1% | 3,600 |
| 2002/04/11 | 850 | 858.3 | 833.3 | 850 | ±0 | ±0% | 10,200 |
| 2002/04/10 | 845 | 850 | 833.3 | 850 | ±0 | ±0% | 18,600 |
| 2002/04/09 | 850 | 858.3 | 850 | 850 | +1.7 | +0.2% | 7,800 |
| 2002/04/08 | 808.3 | 866.7 | 808.3 | 848.3 | +50 | +6.3% | 15,600 |
| 2002/04/05 | 785 | 800 | 785 | 798.3 | +21.6 | +2.8% | 8,400 |
| 2002/04/04 | 775 | 783.3 | 775 | 776.7 | +1.7 | +0.2% | 7,200 |
| 2002/04/03 | 758.3 | 775 | 758.3 | 775 | +10 | +1.3% | 4,200 |
| 2002/04/02 | 766.7 | 768.3 | 758.3 | 765 | -1.7 | -0.2% | 13,200 |
5501～
5550
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
