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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 990 | 1,010 | 980 | 990 | -10 | -1% | 39,000 |
| 2015/09/04 | 1,080 | 1,080 | 990 | 1,000 | -80 | -7.4% | 56,800 |
| 2015/09/03 | 1,090 | 1,110 | 1,070 | 1,080 | ±0 | ±0% | 15,600 |
| 2015/09/02 | 1,080 | 1,110 | 1,070 | 1,080 | -50 | -4.4% | 42,000 |
| 2015/09/01 | 1,140 | 1,150 | 1,090 | 1,130 | -50 | -4.2% | 64,900 |
| 2015/08/31 | 1,150 | 1,200 | 1,130 | 1,180 | +50 | +4.4% | 76,100 |
| 2015/08/28 | 1,090 | 1,130 | 1,090 | 1,130 | +50 | +4.6% | 14,000 |
| 2015/08/27 | 1,060 | 1,110 | 1,060 | 1,080 | +10 | +0.9% | 66,100 |
| 2015/08/26 | 1,080 | 1,080 | 1,020 | 1,070 | +90 | +9.2% | 48,400 |
| 2015/08/25 | 1,040 | 1,080 | 940 | 980 | -110 | -10.1% | 86,700 |
| 2015/08/24 | 1,190 | 1,200 | 1,050 | 1,090 | -140 | -11.4% | 88,100 |
| 2015/08/21 | 1,220 | 1,270 | 1,220 | 1,230 | -30 | -2.4% | 43,800 |
| 2015/08/20 | 1,270 | 1,280 | 1,250 | 1,260 | -20 | -1.6% | 25,400 |
| 2015/08/19 | 1,240 | 1,300 | 1,240 | 1,280 | +30 | +2.4% | 50,900 |
| 2015/08/18 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 20,900 |
| 2015/08/17 | 1,260 | 1,260 | 1,220 | 1,230 | -30 | -2.4% | 64,600 |
| 2015/08/14 | 1,270 | 1,290 | 1,240 | 1,260 | -20 | -1.6% | 62,200 |
| 2015/08/13 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 46,900 |
| 2015/08/12 | 1,320 | 1,330 | 1,300 | 1,310 | -10 | -0.8% | 14,000 |
| 2015/08/11 | 1,300 | 1,330 | 1,300 | 1,320 | +30 | +2.3% | 39,900 |
| 2015/08/10 | 1,360 | 1,360 | 1,290 | 1,290 | -60 | -4.4% | 70,100 |
| 2015/08/07 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 15,200 |
| 2015/08/06 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 17,100 |
| 2015/08/05 | 1,370 | 1,370 | 1,350 | 1,360 | -10 | -0.7% | 21,700 |
| 2015/08/04 | 1,400 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 33,700 |
| 2015/08/03 | 1,360 | 1,420 | 1,360 | 1,410 | +50 | +3.7% | 79,400 |
| 2015/07/31 | 1,350 | 1,370 | 1,330 | 1,360 | ±0 | ±0% | 80,200 |
| 2015/07/30 | 1,400 | 1,400 | 1,340 | 1,360 | -50 | -3.5% | 87,600 |
| 2015/07/29 | 1,440 | 1,450 | 1,390 | 1,410 | -60 | -4.1% | 93,900 |
| 2015/07/28 | 1,430 | 1,470 | 1,410 | 1,470 | +20 | +1.4% | 93,100 |
| 2015/07/27 | 1,520 | 1,520 | 1,430 | 1,450 | -90 | -5.8% | 148,100 |
| 2015/07/24 | 1,540 | 1,540 | 1,520 | 1,540 | ±0 | ±0% | 49,800 |
| 2015/07/23 | 1,560 | 1,560 | 1,540 | 1,540 | +10 | +0.7% | 33,800 |
| 2015/07/22 | 1,560 | 1,570 | 1,530 | 1,530 | -40 | -2.5% | 80,000 |
| 2015/07/21 | 1,600 | 1,600 | 1,560 | 1,570 | -10 | -0.6% | 70,400 |
| 2015/07/17 | 1,560 | 1,580 | 1,530 | 1,580 | ±0 | ±0% | 103,500 |
| 2015/07/16 | 1,560 | 1,590 | 1,520 | 1,580 | +40 | +2.6% | 188,000 |
| 2015/07/15 | 1,660 | 1,670 | 1,540 | 1,540 | -100 | -6.1% | 284,900 |
| 2015/07/14 | 1,670 | 1,690 | 1,590 | 1,640 | -40 | -2.4% | 513,200 |
| 2015/07/13 | 1,630 | 1,790 | 1,610 | 1,680 | +150 | +9.8% | 1,867,600 |
| 2015/07/10 | 1,530 | 1,570 | 1,500 | 1,530 | -50 | -3.2% | 380,500 |
| 2015/07/09 | 1,490 | 1,630 | 1,410 | 1,580 | +70 | +4.6% | 1,140,300 |
| 2015/07/08 | 1,570 | 1,590 | 1,450 | 1,510 | -100 | -6.2% | 1,367,200 |
| 2015/07/07 | 1,300 | 1,700 | 1,290 | 1,610 | +410 | +34.2% | 6,928,000 |
| 2015/07/06 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 18,100 |
| 2015/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,000 |
| 2015/07/02 | 1,210 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 14,200 |
| 2015/07/01 | 1,200 | 1,220 | 1,200 | 1,200 | +10 | +0.8% | 10,200 |
| 2015/06/30 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 6,700 |
| 2015/06/29 | 1,230 | 1,230 | 1,180 | 1,200 | -30 | -2.4% | 30,200 |
2251～
2300
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
