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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 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 |
5601～
5650
件表示中 / 5991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 | 55,400円 | +13.7% | -1.8% | 4.69% | 11.07倍 | 0.62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 |
| スタジオアタオ | 20,300円 | +5.5% | +20.9% | 2.46% | 23.41倍 | 1.12倍 |
|
店舗、ネットで自社ブランドの婦人用バッグ、財布を販売。ネット比率、リピーター比率が高い |
| ファンデリー | 43,700円 | +21.4% | - | 0.00% | 106.59倍 | 12.53倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 45,300円 | +3.3% | -9.5% | 1.10% | 9.00倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
