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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 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 |
5651～
5700
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
