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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,190 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 14,900 |
| 2015/11/26 | 1,170 | 1,190 | 1,150 | 1,170 | -10 | -0.8% | 22,600 |
| 2015/11/25 | 1,170 | 1,190 | 1,150 | 1,180 | ±0 | ±0% | 10,400 |
| 2015/11/24 | 1,160 | 1,190 | 1,160 | 1,180 | +20 | +1.7% | 13,700 |
| 2015/11/20 | 1,120 | 1,160 | 1,120 | 1,160 | +20 | +1.8% | 14,900 |
| 2015/11/19 | 1,150 | 1,150 | 1,130 | 1,140 | +20 | +1.8% | 7,500 |
| 2015/11/18 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 10,700 |
| 2015/11/17 | 1,130 | 1,150 | 1,120 | 1,120 | ±0 | ±0% | 12,300 |
| 2015/11/16 | 1,120 | 1,120 | 1,110 | 1,120 | -10 | -0.9% | 7,800 |
| 2015/11/13 | 1,130 | 1,140 | 1,130 | 1,130 | -20 | -1.7% | 7,300 |
| 2015/11/12 | 1,160 | 1,190 | 1,130 | 1,150 | -20 | -1.7% | 36,200 |
| 2015/11/11 | 1,120 | 1,180 | 1,120 | 1,170 | +50 | +4.5% | 30,000 |
| 2015/11/10 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 4,500 |
| 2015/11/09 | 1,130 | 1,130 | 1,120 | 1,120 | +10 | +0.9% | 7,300 |
| 2015/11/06 | 1,120 | 1,150 | 1,110 | 1,110 | ±0 | ±0% | 28,300 |
| 2015/11/05 | 1,080 | 1,110 | 1,080 | 1,110 | +40 | +3.7% | 16,000 |
| 2015/11/04 | 1,080 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 9,500 |
| 2015/11/02 | 1,090 | 1,110 | 1,070 | 1,070 | -30 | -2.7% | 16,500 |
| 2015/10/30 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 11,500 |
| 2015/10/29 | 1,090 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 18,300 |
| 2015/10/28 | 1,080 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 7,400 |
| 2015/10/27 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 11,800 |
| 2015/10/26 | 1,080 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 9,600 |
| 2015/10/23 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 7,900 |
| 2015/10/22 | 1,070 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 7,100 |
| 2015/10/21 | 1,060 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 10,200 |
| 2015/10/20 | 1,070 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 8,500 |
| 2015/10/19 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 7,700 |
| 2015/10/16 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 11,500 |
| 2015/10/15 | 1,060 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 13,000 |
| 2015/10/14 | 1,080 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 11,000 |
| 2015/10/13 | 1,100 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 20,900 |
| 2015/10/09 | 1,140 | 1,150 | 1,090 | 1,100 | -10 | -0.9% | 46,900 |
| 2015/10/08 | 1,100 | 1,130 | 1,090 | 1,110 | -80 | -6.7% | 100,400 |
| 2015/10/07 | 1,170 | 1,200 | 1,160 | 1,190 | +10 | +0.8% | 49,300 |
| 2015/10/06 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 29,800 |
| 2015/10/05 | 1,150 | 1,180 | 1,140 | 1,170 | +40 | +3.5% | 41,200 |
| 2015/10/02 | 1,100 | 1,130 | 1,090 | 1,130 | ±0 | ±0% | 37,800 |
| 2015/10/01 | 1,080 | 1,140 | 1,070 | 1,130 | +80 | +7.6% | 53,600 |
| 2015/09/30 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 12,700 |
| 2015/09/29 | 1,050 | 1,060 | 1,030 | 1,040 | -10 | -1% | 13,100 |
| 2015/09/28 | 1,060 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 12,400 |
| 2015/09/25 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 3,300 |
| 2015/09/24 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 11,700 |
| 2015/09/18 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 7,800 |
| 2015/09/17 | 1,050 | 1,060 | 1,040 | 1,050 | +10 | +1% | 4,400 |
| 2015/09/16 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 7,500 |
| 2015/09/15 | 1,060 | 1,070 | 1,040 | 1,040 | -10 | -1% | 12,000 |
| 2015/09/14 | 1,060 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 17,100 |
| 2015/09/11 | 1,020 | 1,060 | 1,020 | 1,060 | +50 | +5% | 23,700 |
2201～
2250
件表示中 / 5865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 | 52,300円 | +3.3% | -9.0% | 3.82% | 2.56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 |
| Ｇオイスター | 64,600円 | +35.4% | +537.9% | 0.00% | 21.05倍 | 3.03倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| いつも | 45,000円 | +10.7% | +2.6% | 0.00% | 14.99倍 | 1.14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 | 103,000円 | +7.6% | +35.1% | 0.97% | 47.82倍 | 3.22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 |
| バナーズ | 13,000円 | +2.1% | -1.7% | 3.85% | 10.76倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
