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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,270 | 1,290 | 1,240 | 1,260 | -20 | -1.6% | 62,200 |
| 2015/08/13 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 46,900 |
| 2015/08/12 | 1,320 | 1,330 | 1,300 | 1,310 | -10 | -0.8% | 14,000 |
| 2015/08/11 | 1,300 | 1,330 | 1,300 | 1,320 | +30 | +2.3% | 39,900 |
| 2015/08/10 | 1,360 | 1,360 | 1,290 | 1,290 | -60 | -4.4% | 70,100 |
| 2015/08/07 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 15,200 |
| 2015/08/06 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 17,100 |
| 2015/08/05 | 1,370 | 1,370 | 1,350 | 1,360 | -10 | -0.7% | 21,700 |
| 2015/08/04 | 1,400 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 33,700 |
| 2015/08/03 | 1,360 | 1,420 | 1,360 | 1,410 | +50 | +3.7% | 79,400 |
| 2015/07/31 | 1,350 | 1,370 | 1,330 | 1,360 | ±0 | ±0% | 80,200 |
| 2015/07/30 | 1,400 | 1,400 | 1,340 | 1,360 | -50 | -3.5% | 87,600 |
| 2015/07/29 | 1,440 | 1,450 | 1,390 | 1,410 | -60 | -4.1% | 93,900 |
| 2015/07/28 | 1,430 | 1,470 | 1,410 | 1,470 | +20 | +1.4% | 93,100 |
| 2015/07/27 | 1,520 | 1,520 | 1,430 | 1,450 | -90 | -5.8% | 148,100 |
| 2015/07/24 | 1,540 | 1,540 | 1,520 | 1,540 | ±0 | ±0% | 49,800 |
| 2015/07/23 | 1,560 | 1,560 | 1,540 | 1,540 | +10 | +0.7% | 33,800 |
| 2015/07/22 | 1,560 | 1,570 | 1,530 | 1,530 | -40 | -2.5% | 80,000 |
| 2015/07/21 | 1,600 | 1,600 | 1,560 | 1,570 | -10 | -0.6% | 70,400 |
| 2015/07/17 | 1,560 | 1,580 | 1,530 | 1,580 | ±0 | ±0% | 103,500 |
| 2015/07/16 | 1,560 | 1,590 | 1,520 | 1,580 | +40 | +2.6% | 188,000 |
| 2015/07/15 | 1,660 | 1,670 | 1,540 | 1,540 | -100 | -6.1% | 284,900 |
| 2015/07/14 | 1,670 | 1,690 | 1,590 | 1,640 | -40 | -2.4% | 513,200 |
| 2015/07/13 | 1,630 | 1,790 | 1,610 | 1,680 | +150 | +9.8% | 1,867,600 |
| 2015/07/10 | 1,530 | 1,570 | 1,500 | 1,530 | -50 | -3.2% | 380,500 |
| 2015/07/09 | 1,490 | 1,630 | 1,410 | 1,580 | +70 | +4.6% | 1,140,300 |
| 2015/07/08 | 1,570 | 1,590 | 1,450 | 1,510 | -100 | -6.2% | 1,367,200 |
| 2015/07/07 | 1,300 | 1,700 | 1,290 | 1,610 | +410 | +34.2% | 6,928,000 |
| 2015/07/06 | 1,190 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 18,100 |
| 2015/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 4,000 |
| 2015/07/02 | 1,210 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 14,200 |
| 2015/07/01 | 1,200 | 1,220 | 1,200 | 1,200 | +10 | +0.8% | 10,200 |
| 2015/06/30 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 6,700 |
| 2015/06/29 | 1,230 | 1,230 | 1,180 | 1,200 | -30 | -2.4% | 30,200 |
| 2015/06/26 | 1,210 | 1,260 | 1,210 | 1,230 | +20 | +1.7% | 39,600 |
| 2015/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 8,200 |
| 2015/06/24 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 13,800 |
| 2015/06/23 | 1,210 | 1,260 | 1,210 | 1,230 | +30 | +2.5% | 68,100 |
| 2015/06/22 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 7,500 |
| 2015/06/19 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,900 |
| 2015/06/18 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 6,900 |
| 2015/06/17 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,600 |
| 2015/06/16 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 4,900 |
| 2015/06/15 | 1,180 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 7,700 |
| 2015/06/12 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 9,900 |
| 2015/06/11 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,100 |
| 2015/06/10 | 1,190 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 11,200 |
| 2015/06/09 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 28,500 |
| 2015/06/08 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 9,900 |
| 2015/06/05 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 20,300 |
2451～
2500
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 | +13.7% | -1.8% | 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 | +0.9% | +0.1% | 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
