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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,090 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 18,300 |
| 2015/10/28 | 1,080 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 7,400 |
| 2015/10/27 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 11,800 |
| 2015/10/26 | 1,080 | 1,100 | 1,080 | 1,090 | ±0 | ±0% | 9,600 |
| 2015/10/23 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 7,900 |
| 2015/10/22 | 1,070 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 7,100 |
| 2015/10/21 | 1,060 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 10,200 |
| 2015/10/20 | 1,070 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 8,500 |
| 2015/10/19 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 7,700 |
| 2015/10/16 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 11,500 |
| 2015/10/15 | 1,060 | 1,080 | 1,050 | 1,070 | ±0 | ±0% | 13,000 |
| 2015/10/14 | 1,080 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 11,000 |
| 2015/10/13 | 1,100 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 20,900 |
| 2015/10/09 | 1,140 | 1,150 | 1,090 | 1,100 | -10 | -0.9% | 46,900 |
| 2015/10/08 | 1,100 | 1,130 | 1,090 | 1,110 | -80 | -6.7% | 100,400 |
| 2015/10/07 | 1,170 | 1,200 | 1,160 | 1,190 | +10 | +0.8% | 49,300 |
| 2015/10/06 | 1,160 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 29,800 |
| 2015/10/05 | 1,150 | 1,180 | 1,140 | 1,170 | +40 | +3.5% | 41,200 |
| 2015/10/02 | 1,100 | 1,130 | 1,090 | 1,130 | ±0 | ±0% | 37,800 |
| 2015/10/01 | 1,080 | 1,140 | 1,070 | 1,130 | +80 | +7.6% | 53,600 |
| 2015/09/30 | 1,040 | 1,060 | 1,040 | 1,050 | +10 | +1% | 12,700 |
| 2015/09/29 | 1,050 | 1,060 | 1,030 | 1,040 | -10 | -1% | 13,100 |
| 2015/09/28 | 1,060 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 12,400 |
| 2015/09/25 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 3,300 |
| 2015/09/24 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 11,700 |
| 2015/09/18 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 7,800 |
| 2015/09/17 | 1,050 | 1,060 | 1,040 | 1,050 | +10 | +1% | 4,400 |
| 2015/09/16 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 7,500 |
| 2015/09/15 | 1,060 | 1,070 | 1,040 | 1,040 | -10 | -1% | 12,000 |
| 2015/09/14 | 1,060 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 17,100 |
| 2015/09/11 | 1,020 | 1,060 | 1,020 | 1,060 | +50 | +5% | 23,700 |
| 2015/09/10 | 1,020 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 10,500 |
| 2015/09/09 | 1,030 | 1,040 | 1,010 | 1,030 | +40 | +4% | 22,100 |
| 2015/09/08 | 1,030 | 1,040 | 990 | 990 | ±0 | ±0% | 17,500 |
| 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 |
2401～
2450
件表示中 / 6046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 | 65,000円 | - | - | 4.00% | 12.99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 |
| 京きもの | 21,600円 | - | - | 0.00% | 89.26倍 | 1.53倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| キューブ | 53,900円 | - | - | 0.00% | 26.36倍 | 0.82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 |
| ありがと | 336,500円 | - | - | 4.01% | 6.16倍 | 1.03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 |
| ミアヘルサＨＤ | 114,200円 | - | - | 2.63% | 12.76倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
