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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 5,400 |
| 2015/01/29 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 7,700 |
| 2015/01/28 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 7,900 |
| 2015/01/27 | 1,250 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 8,700 |
| 2015/01/26 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 4,900 |
| 2015/01/23 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 4,200 |
| 2015/01/22 | 1,260 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 4,200 |
| 2015/01/21 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2015/01/20 | 1,230 | 1,250 | 1,220 | 1,250 | +10 | +0.8% | 8,800 |
| 2015/01/19 | 1,260 | 1,270 | 1,230 | 1,240 | -20 | -1.6% | 11,300 |
| 2015/01/16 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 8,400 |
| 2015/01/15 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 8,300 |
| 2015/01/14 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 9,700 |
| 2015/01/13 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 4,400 |
| 2015/01/09 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 23,300 |
| 2015/01/08 | 1,350 | 1,350 | 1,290 | 1,310 | -60 | -4.4% | 41,000 |
| 2015/01/07 | 1,310 | 1,380 | 1,310 | 1,370 | +60 | +4.6% | 43,400 |
| 2015/01/06 | 1,300 | 1,340 | 1,290 | 1,310 | +10 | +0.8% | 13,700 |
| 2015/01/05 | 1,290 | 1,330 | 1,290 | 1,300 | +10 | +0.8% | 13,000 |
| 2014/12/30 | 1,290 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 9,400 |
| 2014/12/29 | 1,280 | 1,290 | 1,270 | 1,280 | +20 | +1.6% | 16,200 |
| 2014/12/26 | 1,220 | 1,270 | 1,220 | 1,260 | +40 | +3.3% | 13,600 |
| 2014/12/25 | 1,250 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 37,900 |
| 2014/12/24 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 23,400 |
| 2014/12/22 | 1,300 | 1,310 | 1,270 | 1,290 | +10 | +0.8% | 20,900 |
| 2014/12/19 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 23,500 |
| 2014/12/18 | 1,280 | 1,300 | 1,280 | 1,280 | +10 | +0.8% | 20,900 |
| 2014/12/17 | 1,280 | 1,290 | 1,270 | 1,270 | -30 | -2.3% | 21,900 |
| 2014/12/16 | 1,310 | 1,320 | 1,290 | 1,300 | -20 | -1.5% | 22,800 |
| 2014/12/15 | 1,330 | 1,330 | 1,310 | 1,320 | -20 | -1.5% | 28,700 |
| 2014/12/12 | 1,340 | 1,350 | 1,340 | 1,340 | +20 | +1.5% | 10,300 |
| 2014/12/11 | 1,320 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 17,400 |
| 2014/12/10 | 1,350 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 37,900 |
| 2014/12/09 | 1,410 | 1,410 | 1,360 | 1,370 | -50 | -3.5% | 37,400 |
| 2014/12/08 | 1,360 | 1,420 | 1,360 | 1,420 | +50 | +3.6% | 76,900 |
| 2014/12/05 | 1,350 | 1,370 | 1,340 | 1,370 | +20 | +1.5% | 20,400 |
| 2014/12/04 | 1,380 | 1,380 | 1,340 | 1,350 | -20 | -1.5% | 38,500 |
| 2014/12/03 | 1,380 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 41,200 |
| 2014/12/02 | 1,380 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 15,900 |
| 2014/12/01 | 1,370 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 11,700 |
| 2014/11/28 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 19,700 |
| 2014/11/27 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 13,100 |
| 2014/11/26 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 7,100 |
| 2014/11/25 | 1,400 | 1,400 | 1,370 | 1,380 | -10 | -0.7% | 13,900 |
| 2014/11/21 | 1,370 | 1,400 | 1,360 | 1,390 | +20 | +1.5% | 17,700 |
| 2014/11/20 | 1,400 | 1,420 | 1,370 | 1,370 | ±0 | ±0% | 24,300 |
| 2014/11/19 | 1,370 | 1,380 | 1,360 | 1,370 | -20 | -1.4% | 14,300 |
| 2014/11/18 | 1,350 | 1,390 | 1,350 | 1,390 | +30 | +2.2% | 23,100 |
| 2014/11/17 | 1,410 | 1,410 | 1,310 | 1,360 | -50 | -3.5% | 28,900 |
| 2014/11/14 | 1,420 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 12,200 |
2401～
2450
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
