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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,210 | 1,260 | 1,210 | 1,230 | +20 | +1.7% | 39,600 |
| 2015/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 8,200 |
| 2015/06/24 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 13,800 |
| 2015/06/23 | 1,210 | 1,260 | 1,210 | 1,230 | +30 | +2.5% | 68,100 |
| 2015/06/22 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 7,500 |
| 2015/06/19 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,900 |
| 2015/06/18 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 6,900 |
| 2015/06/17 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,600 |
| 2015/06/16 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,900 |
| 2015/06/15 | 1,180 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 7,700 |
| 2015/06/12 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 9,900 |
| 2015/06/11 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,100 |
| 2015/06/10 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 11,200 |
| 2015/06/09 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 28,500 |
| 2015/06/08 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 9,900 |
| 2015/06/05 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 20,300 |
| 2015/06/04 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 20,000 |
| 2015/06/03 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 12,100 |
| 2015/06/02 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,100 |
| 2015/06/01 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 8,200 |
| 2015/05/29 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 3,900 |
| 2015/05/28 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 4,000 |
| 2015/05/27 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 8,100 |
| 2015/05/26 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 2,700 |
| 2015/05/25 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 7,200 |
| 2015/05/22 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 13,700 |
| 2015/05/21 | 1,240 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 5,400 |
| 2015/05/20 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 6,800 |
| 2015/05/19 | 1,200 | 1,260 | 1,200 | 1,230 | +30 | +2.5% | 44,100 |
| 2015/05/18 | 1,210 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 4,400 |
| 2015/05/15 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 8,800 |
| 2015/05/14 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 7,700 |
| 2015/05/13 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 3,100 |
| 2015/05/12 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 4,600 |
| 2015/05/11 | 1,200 | 1,210 | 1,190 | 1,190 | ±0 | ±0% | 5,800 |
| 2015/05/08 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 6,400 |
| 2015/05/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 6,500 |
| 2015/05/01 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 15,300 |
| 2015/04/30 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 17,400 |
| 2015/04/28 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 13,000 |
| 2015/04/27 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 17,200 |
| 2015/04/24 | 1,230 | 1,250 | 1,230 | 1,250 | +30 | +2.5% | 20,800 |
| 2015/04/23 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 6,400 |
| 2015/04/22 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 13,900 |
| 2015/04/21 | 1,220 | 1,220 | 1,210 | 1,220 | -10 | -0.8% | 22,800 |
| 2015/04/20 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 13,200 |
| 2015/04/17 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 10,200 |
| 2015/04/16 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 22,700 |
| 2015/04/15 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 19,900 |
| 2015/04/14 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 17,200 |
2301～
2350
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
