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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 11,300 |
| 2014/11/12 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 16,300 |
| 2014/11/11 | 1,440 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 13,300 |
| 2014/11/10 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 8,200 |
| 2014/11/07 | 1,460 | 1,460 | 1,440 | 1,450 | ±0 | ±0% | 11,500 |
| 2014/11/06 | 1,480 | 1,480 | 1,440 | 1,450 | -20 | -1.4% | 16,700 |
| 2014/11/05 | 1,460 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 11,000 |
| 2014/11/04 | 1,480 | 1,490 | 1,440 | 1,450 | -20 | -1.4% | 27,600 |
| 2014/10/31 | 1,450 | 1,480 | 1,430 | 1,470 | +20 | +1.4% | 24,500 |
| 2014/10/30 | 1,460 | 1,460 | 1,440 | 1,450 | -10 | -0.7% | 9,200 |
| 2014/10/29 | 1,460 | 1,480 | 1,450 | 1,460 | +20 | +1.4% | 18,600 |
| 2014/10/28 | 1,420 | 1,490 | 1,410 | 1,440 | +20 | +1.4% | 43,000 |
| 2014/10/27 | 1,410 | 1,430 | 1,410 | 1,420 | +10 | +0.7% | 10,300 |
| 2014/10/24 | 1,430 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 25,200 |
| 2014/10/23 | 1,420 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 10,000 |
| 2014/10/22 | 1,420 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 15,200 |
| 2014/10/21 | 1,430 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 19,500 |
| 2014/10/20 | 1,450 | 1,460 | 1,430 | 1,430 | +30 | +2.1% | 31,400 |
| 2014/10/17 | 1,450 | 1,460 | 1,400 | 1,400 | -70 | -4.8% | 52,700 |
| 2014/10/16 | 1,480 | 1,520 | 1,460 | 1,470 | -60 | -3.9% | 75,400 |
| 2014/10/15 | 1,560 | 1,570 | 1,510 | 1,530 | -40 | -2.5% | 49,900 |
| 2014/10/14 | 1,570 | 1,590 | 1,560 | 1,570 | -10 | -0.6% | 40,300 |
| 2014/10/10 | 1,580 | 1,610 | 1,570 | 1,580 | -30 | -1.9% | 47,400 |
| 2014/10/09 | 1,640 | 1,670 | 1,600 | 1,610 | -20 | -1.2% | 56,900 |
| 2014/10/08 | 1,580 | 1,660 | 1,570 | 1,630 | +20 | +1.2% | 121,600 |
| 2014/10/07 | 1,720 | 1,770 | 1,600 | 1,610 | -30 | -1.8% | 452,100 |
| 2014/10/06 | 1,580 | 1,640 | 1,550 | 1,640 | +30 | +1.9% | 198,600 |
| 2014/10/03 | 1,570 | 1,760 | 1,530 | 1,610 | +240 | +17.5% | 1,810,900 |
| 2014/10/02 | 1,390 | 1,400 | 1,370 | 1,370 | -70 | -4.9% | 48,300 |
| 2014/10/01 | 1,490 | 1,490 | 1,440 | 1,440 | -40 | -2.7% | 14,900 |
| 2014/09/30 | 1,490 | 1,490 | 1,470 | 1,480 | -30 | -2% | 25,800 |
| 2014/09/29 | 1,530 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 12,300 |
| 2014/09/26 | 1,500 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 12,000 |
| 2014/09/25 | 1,520 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 9,100 |
| 2014/09/24 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 9,000 |
| 2014/09/22 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 7,700 |
| 2014/09/19 | 1,510 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 18,000 |
| 2014/09/18 | 1,530 | 1,550 | 1,510 | 1,520 | -10 | -0.7% | 13,300 |
| 2014/09/17 | 1,560 | 1,570 | 1,530 | 1,530 | -40 | -2.5% | 24,700 |
| 2014/09/16 | 1,610 | 1,610 | 1,560 | 1,570 | -40 | -2.5% | 20,400 |
| 2014/09/12 | 1,630 | 1,640 | 1,580 | 1,610 | ±0 | ±0% | 52,400 |
| 2014/09/11 | 1,590 | 1,720 | 1,580 | 1,610 | +70 | +4.5% | 404,700 |
| 2014/09/10 | 1,490 | 1,540 | 1,470 | 1,540 | +60 | +4.1% | 31,800 |
| 2014/09/09 | 1,470 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 12,400 |
| 2014/09/08 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 4,000 |
| 2014/09/05 | 1,470 | 1,490 | 1,470 | 1,470 | -10 | -0.7% | 7,500 |
| 2014/09/04 | 1,470 | 1,490 | 1,470 | 1,480 | +10 | +0.7% | 6,100 |
| 2014/09/03 | 1,480 | 1,490 | 1,470 | 1,470 | -30 | -2% | 31,900 |
| 2014/09/02 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 13,400 |
| 2014/09/01 | 1,500 | 1,530 | 1,490 | 1,510 | +10 | +0.7% | 9,700 |
2451～
2500
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
