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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 10,800 |
| 2015/04/10 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 23,100 |
| 2015/04/09 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 28,400 |
| 2015/04/08 | 1,280 | 1,280 | 1,250 | 1,260 | ±0 | ±0% | 39,800 |
| 2015/04/07 | 1,320 | 1,320 | 1,230 | 1,260 | +70 | +5.9% | 181,500 |
| 2015/04/06 | 1,190 | 1,210 | 1,180 | 1,190 | ±0 | ±0% | 21,900 |
| 2015/04/03 | 1,180 | 1,210 | 1,180 | 1,190 | ±0 | ±0% | 17,700 |
| 2015/04/02 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 7,600 |
| 2015/04/01 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 11,800 |
| 2015/03/31 | 1,220 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 22,100 |
| 2015/03/30 | 1,180 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 25,600 |
| 2015/03/27 | 1,210 | 1,220 | 1,180 | 1,190 | -20 | -1.7% | 23,700 |
| 2015/03/26 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 13,300 |
| 2015/03/25 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 7,900 |
| 2015/03/24 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 8,000 |
| 2015/03/23 | 1,220 | 1,230 | 1,220 | 1,220 | +10 | +0.8% | 11,600 |
| 2015/03/20 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 9,900 |
| 2015/03/19 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 10,000 |
| 2015/03/18 | 1,210 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 11,900 |
| 2015/03/17 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 17,700 |
| 2015/03/16 | 1,210 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 34,000 |
| 2015/03/13 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 32,700 |
| 2015/03/12 | 1,260 | 1,260 | 1,210 | 1,230 | -30 | -2.4% | 98,800 |
| 2015/03/11 | 1,260 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 10,000 |
| 2015/03/10 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 28,400 |
| 2015/03/09 | 1,300 | 1,320 | 1,280 | 1,300 | -20 | -1.5% | 37,700 |
| 2015/03/06 | 1,340 | 1,410 | 1,310 | 1,320 | +50 | +3.9% | 171,900 |
| 2015/03/05 | 1,270 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 4,300 |
| 2015/03/04 | 1,280 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 6,100 |
| 2015/03/03 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 5,600 |
| 2015/03/02 | 1,280 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 7,200 |
| 2015/02/27 | 1,300 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 7,700 |
| 2015/02/26 | 1,270 | 1,310 | 1,270 | 1,280 | +10 | +0.8% | 12,500 |
| 2015/02/25 | 1,290 | 1,290 | 1,270 | 1,270 | -40 | -3.1% | 24,400 |
| 2015/02/24 | 1,340 | 1,340 | 1,310 | 1,310 | -20 | -1.5% | 39,400 |
| 2015/02/23 | 1,320 | 1,340 | 1,310 | 1,330 | +30 | +2.3% | 28,100 |
| 2015/02/20 | 1,310 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 16,400 |
| 2015/02/19 | 1,320 | 1,350 | 1,290 | 1,300 | +10 | +0.8% | 70,200 |
| 2015/02/18 | 1,290 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 15,600 |
| 2015/02/17 | 1,270 | 1,310 | 1,270 | 1,290 | +20 | +1.6% | 24,000 |
| 2015/02/16 | 1,270 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 12,600 |
| 2015/02/13 | 1,260 | 1,280 | 1,240 | 1,280 | +30 | +2.4% | 12,500 |
| 2015/02/12 | 1,220 | 1,260 | 1,220 | 1,250 | +10 | +0.8% | 49,300 |
| 2015/02/10 | 1,270 | 1,280 | 1,240 | 1,240 | -20 | -1.6% | 38,400 |
| 2015/02/09 | 1,260 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 51,600 |
| 2015/02/06 | 1,210 | 1,240 | 1,210 | 1,240 | +10 | +0.8% | 49,000 |
| 2015/02/05 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 50,800 |
| 2015/02/04 | 1,240 | 1,260 | 1,220 | 1,250 | +20 | +1.6% | 12,700 |
| 2015/02/03 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 7,000 |
| 2015/02/02 | 1,250 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 8,800 |
2351～
2400
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
