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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 960 | 960 | 940 | 950 | -30 | -3.1% | 18,400 |
| 2016/01/13 | 960 | 980 | 960 | 980 | +30 | +3.2% | 21,700 |
| 2016/01/12 | 990 | 990 | 950 | 950 | -60 | -5.9% | 41,500 |
| 2016/01/08 | 990 | 1,020 | 990 | 1,010 | -20 | -1.9% | 26,600 |
| 2016/01/07 | 1,040 | 1,040 | 1,020 | 1,030 | -30 | -2.8% | 29,800 |
| 2016/01/06 | 1,060 | 1,070 | 1,050 | 1,060 | +10 | +1% | 15,000 |
| 2016/01/05 | 1,060 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 20,000 |
| 2016/01/04 | 1,080 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 17,800 |
| 2015/12/30 | 1,060 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 21,000 |
| 2015/12/29 | 1,040 | 1,070 | 1,030 | 1,070 | +40 | +3.9% | 17,700 |
| 2015/12/28 | 1,010 | 1,040 | 1,000 | 1,030 | +50 | +5.1% | 24,300 |
| 2015/12/25 | 980 | 990 | 970 | 980 | -30 | -3% | 38,200 |
| 2015/12/24 | 1,020 | 1,030 | 1,000 | 1,010 | ±0 | ±0% | 28,300 |
| 2015/12/22 | 1,010 | 1,020 | 1,010 | 1,010 | -10 | -1% | 17,200 |
| 2015/12/21 | 1,020 | 1,040 | 1,010 | 1,020 | -30 | -2.9% | 28,700 |
| 2015/12/18 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 19,000 |
| 2015/12/17 | 1,080 | 1,100 | 1,060 | 1,060 | ±0 | ±0% | 26,100 |
| 2015/12/16 | 1,060 | 1,060 | 1,040 | 1,060 | +10 | +1% | 19,100 |
| 2015/12/15 | 1,090 | 1,090 | 1,040 | 1,050 | -40 | -3.7% | 37,900 |
| 2015/12/14 | 1,100 | 1,110 | 1,090 | 1,090 | -30 | -2.7% | 9,900 |
| 2015/12/11 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 13,300 |
| 2015/12/10 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 16,000 |
| 2015/12/09 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 17,600 |
| 2015/12/08 | 1,120 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 13,300 |
| 2015/12/07 | 1,140 | 1,150 | 1,120 | 1,130 | +10 | +0.9% | 12,300 |
| 2015/12/04 | 1,140 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 12,300 |
| 2015/12/03 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 11,300 |
| 2015/12/02 | 1,160 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 12,800 |
| 2015/12/01 | 1,160 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 14,400 |
| 2015/11/30 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 5,700 |
| 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 |
2351～
2400
件表示中 / 6045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 | 64,800円 | +13.7% | -1.8% | 4.01% | 12.95倍 | 0.73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 |
| ありがと | 341,500円 | +0.9% | +0.1% | 3.95% | 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 |
| キューブ | 52,400円 | +6.9% | +21.2% | 0.00% | 25.63倍 | 0.80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 |
| ミアヘルサＨＤ | 113,000円 | +0.1% | -31.7% | 2.65% | 12.63倍 | 0.83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 |
| 夢展望 | 16,600円 | -17.8% | - | 0.00% | - | 7.32倍 |
|
女性向け衣料ＥＣ「夢展望」展開。子会社にナラカミーチェジャパンや宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
